Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MSAIW Historical Prices

MultiSensor AI Holdings, Inc. Warrant · daily open, high, low, close & volume

Trading days
196
Period high
0.1970
Period low
0.0001
Period change
-90.00%
DateOpenHighLowCloseChangeVolume
Oct 28, 20260.01680.01940.01680.0170+1.80%10,994
Oct 22, 20260.01660.01670.01660.0167-23.04%12,000
Oct 15, 20260.02170.02170.02170.0217+0.00%3,593
Oct 12, 20260.02170.02170.02170.0217-22.22%7,383
Oct 9, 20260.02790.02790.02790.0279+0.00%250
Oct 7, 20260.02440.02790.02440.0279+14.34%62,831
Oct 6, 20260.02440.02440.01570.0244+0.41%14,576
Oct 1, 20260.02430.02430.02430.0243+54.78%660
Sep 30, 20260.01570.01570.01570.0157-35.66%200
Sep 28, 20260.01890.02450.01890.0244+0.00%14,067
Sep 25, 20260.01560.02440.01560.0244+0.00%5,202
Sep 24, 20260.02000.02440.01780.0244+21.39%12,256
Sep 23, 20260.01550.02480.01550.0201+36.73%11,715
Sep 22, 20260.01370.01470.01370.0147+8.89%636
Sep 21, 20260.02490.02950.01350.0135-36.02%21,065
Sep 18, 20260.02850.02860.01610.0211-1.86%17,075
Sep 17, 20260.01340.02970.01340.0215-17.31%2,473
Sep 16, 20260.01360.02600.01360.0260-19.50%6,035
Sep 14, 20260.03070.03250.02010.0323+9.86%27,232
Sep 11, 20260.01310.03290.01310.0294-1.67%6,301
Sep 9, 20260.01240.03420.01240.0299-1.32%56,723
Sep 8, 20260.01250.03480.01250.0303+8.21%14,985
Sep 4, 20260.01300.03500.01300.0280+12.00%60,872
Sep 3, 20260.02500.02500.01320.0250+4.17%11,518
Sep 2, 20260.01890.03800.01120.0240+79.10%210,578
Aug 31, 20260.01750.01750.01030.0134-23.86%55,836
Aug 27, 20260.02200.02200.01420.0176+17.33%17,238
Aug 26, 20260.01990.02230.01400.0150+7.14%12,126
Aug 24, 20260.01550.01550.01390.0140-29.65%4,176
Aug 21, 20260.01990.01990.01310.0199+30.92%1,524
Aug 20, 20260.02030.02030.00010.0152-25.12%266,642
Aug 19, 20260.02030.02050.02030.0203-18.47%24,284
Aug 17, 20260.02490.02500.02480.0249+0.40%11,048
Aug 14, 20260.02490.02500.02480.0248+0.00%49,901
Aug 13, 20260.02490.02490.02480.0248+9.73%200
Aug 12, 20260.02250.02480.02130.0226-0.88%17,502
Aug 11, 20260.02000.02280.02000.0228+1.79%1,105
Aug 7, 20260.02000.02240.02000.0224-2.18%5,198
Aug 6, 20260.02200.02380.02200.0229+4.09%724
Aug 5, 20260.02200.02200.02200.0220-11.29%5,000
Aug 4, 20260.02310.02480.02140.0248+15.89%18,604
Aug 3, 20260.02140.02140.02140.0214-14.06%336
Jul 30, 20260.01800.02490.01790.0249-3.86%3,062
Jul 29, 20260.01790.02590.01790.0259+19.35%51,011
Jul 28, 20260.02300.02300.01790.0217+9.05%5,342
Jul 27, 20260.01820.01990.01790.0199-30.90%39,294
Jul 24, 20260.02470.02880.02390.0288-0.35%14,382
Jul 23, 20260.02900.02900.02470.0289-3.67%4,599
Jul 15, 20260.02480.03000.02480.0300+0.00%4,438
Jul 14, 20260.02940.03000.02940.0300+0.00%17,228
Jul 13, 20260.02540.03000.02470.0300+18.11%18,200
Jul 10, 20260.02540.03000.02540.0254-15.33%2,750
Jul 7, 20260.02880.03000.02880.0300+3.81%13,382
Jul 6, 20260.02680.02900.02510.0289-0.34%19,788
Jul 2, 20260.02900.02900.02700.0290+0.00%12,989
Jun 30, 20260.02890.02900.02890.0290+0.00%3,673
Jun 29, 20260.02900.02900.02900.0290+0.00%122
Jun 25, 20260.02490.02900.02490.0290+0.35%501
Jun 24, 20260.02240.02900.02240.0289-0.34%1,416
Jun 23, 20260.02960.02960.02900.0290-2.36%8,914
Jun 18, 20260.02890.02970.02070.0297+2.06%20,830
Jun 17, 20260.02080.02910.02070.0291-1.69%12,813
Jun 16, 20260.02110.02960.02080.0296-0.67%4,460
Jun 15, 20260.02990.02990.02070.0298-0.67%10,507
Jun 11, 20260.03000.03000.03000.0300+1.35%7,500
Jun 10, 20260.02100.02960.02100.0296+0.00%14,040
Jun 9, 20260.02080.03000.02080.0296+3.50%24,484
Jun 4, 20260.03000.03000.02710.0286-19.44%4,170
Jun 3, 20260.02500.05500.02500.0355+19.53%165,367
Jun 1, 20260.02510.02990.01850.0297-0.34%5,009
May 29, 20260.02420.02990.02420.0298+0.00%1,311
May 28, 20260.02330.02990.02330.0298+1.02%17,679
May 27, 20260.02950.02950.02950.0295+18.00%180
May 26, 20260.02980.02990.02500.0250-0.79%18,130
May 22, 20260.01800.02980.01800.0252+2.86%4,853
May 20, 20260.02450.02450.02450.0245+6.99%105
May 19, 20260.02150.02570.02130.0229-23.15%10,300
May 18, 20260.02130.02980.02130.0298-0.33%2,000
May 15, 20260.02990.02990.02990.0299+15.00%10,100
May 14, 20260.02260.02600.01780.0260-7.14%68,785
May 13, 20260.03000.03300.02100.0280-6.67%19,036
May 12, 20260.03000.03000.03000.0300+20.48%500
May 11, 20260.03000.03000.01910.0249-0.40%24,193
May 8, 20260.02000.02500.02000.0250-0.40%7,291
May 7, 20260.02200.02510.02000.0251-5.64%34,755
May 6, 20260.03100.03100.02650.0266+0.38%3,400
May 5, 20260.02650.02650.02650.0265-14.79%2,123
May 4, 20260.03100.03110.03100.0311+0.32%7,513
May 1, 20260.02540.03100.02540.0310-2.82%9,025
Apr 30, 20260.01820.03190.01820.0319+40.53%6,728
Apr 29, 20260.02070.02270.01870.0227+10.19%13,009
Apr 28, 20260.02000.02270.01880.0206-6.79%17,878
Apr 24, 20260.03220.03220.01820.0221-32.83%20,470
Apr 23, 20260.01820.03290.01820.0329+83.80%2,546
Apr 22, 20260.03100.03290.01790.0179-47.35%7,143
Apr 21, 20260.02660.03400.02660.0340+13.71%4,590
Apr 17, 20260.03000.03000.01650.0299-0.33%2,461
Apr 16, 20260.03000.03250.03000.0300+16.73%13,184
Apr 14, 20260.03000.03000.01550.0257-14.33%55,917
Apr 13, 20260.01530.03000.01530.0300+13.64%11,934
Apr 10, 20260.02520.02980.01500.0264+0.38%70,878
Apr 9, 20260.03300.03300.02510.0263-20.78%34,702
Apr 8, 20260.03610.03620.03320.0332-8.54%11,837
Apr 7, 20260.04270.04270.03620.0363-7.16%852
Mar 31, 20260.03910.03910.03910.0391-2.25%1,100
Mar 27, 20260.04000.04000.04000.0400+5.26%57,990
Mar 26, 20260.03920.04500.03800.0380-14.03%10,996
Mar 25, 20260.04500.04500.04300.0442+10.78%10,699
Mar 24, 20260.04400.04500.03590.0399-11.14%59,836
Mar 23, 20260.04400.04490.04400.0449+21.35%28,947
Mar 20, 20260.04000.04320.03700.0370-17.59%3,019
Mar 19, 20260.04500.04500.04490.0449+19.41%2,000
Mar 18, 20260.03160.03760.02870.0376+0.00%18,564
Mar 17, 20260.03760.03760.03750.0376+0.00%2,716
Mar 16, 20260.03330.03760.03330.0376-6.00%1,134
Mar 13, 20260.03580.04500.03170.0400-10.91%21,477
Mar 11, 20260.04500.04500.04490.0449-4.26%348
Mar 9, 20260.03190.04700.03190.0469-0.21%5,448
Mar 5, 20260.04700.04700.04700.0470+14.63%306
Mar 4, 20260.03500.04700.03500.0410-8.89%11,150
Mar 2, 20260.03180.04700.02900.0450+0.00%16,968
Feb 27, 20260.03290.04910.03290.0450+0.67%4,907
Feb 26, 20260.03260.04480.03260.0447-9.15%2,196
Feb 25, 20260.04090.04920.03160.0492+11.82%13,690
Feb 24, 20260.03160.04920.03160.0440-7.56%2,200
Feb 23, 20260.04920.04920.04760.0476-2.66%15,817
Feb 20, 20260.03010.04920.03010.0489+60.86%7,890
Feb 18, 20260.03100.04920.03040.0304-37.96%1,964
Feb 17, 20260.04920.04920.04900.0490+0.20%2,425
Feb 13, 20260.04190.04890.03000.0489+22.56%12,148
Feb 12, 20260.03500.03990.03500.0399-4.55%15,900
Feb 11, 20260.04510.04510.04180.0418-7.32%22,059
Feb 10, 20260.04960.05000.04510.0451-8.89%23,682
Feb 9, 20260.04890.05490.04110.0495-10.00%21,438
Feb 6, 20260.04080.05500.04080.0550+14.58%1,200
Feb 5, 20260.04800.05150.04800.0480-14.13%7,957
Feb 3, 20260.05590.05590.04980.0559+0.00%6,335
Jan 30, 20260.04410.05700.03500.0559+11.80%27,334
Jan 29, 20260.05000.05000.05000.0500+0.40%654
Jan 28, 20260.06000.06000.04980.0498+1.22%44,130
Jan 27, 20260.05000.05000.03730.0492-9.89%5,435
Jan 26, 20260.05950.06970.03710.0546-8.24%20,537
Jan 23, 20260.05950.05950.05950.0595-0.50%1,000
Jan 22, 20260.04160.06000.03360.0598+42.04%59,208
Jan 21, 20260.04500.05000.03300.0421-12.29%33,279
Jan 20, 20260.04350.04880.04350.0480+1.05%7,412
Jan 16, 20260.04900.05000.03010.0475+15.85%65,919
Jan 15, 20260.03290.04990.03290.0410-9.09%3,069
Jan 14, 20260.04000.04510.03200.0451-6.04%8,854
Jan 13, 20260.04060.04950.04060.0480+50.00%4,633
Jan 12, 20260.03800.05000.03000.0320-15.79%24,494
Jan 9, 20260.04900.04900.03120.0380-5.00%14,401
Jan 8, 20260.04380.04980.04000.0400+14.29%7,090
Jan 7, 20260.04000.05000.02750.0350-12.50%83,539
Jan 6, 20260.04990.04990.04000.0400-11.11%3,965
Jan 5, 20260.04490.05000.04000.0450+0.22%37,062
Jan 2, 20260.04730.05000.03550.0449+58.10%33,760
Dec 31, 20250.03500.05000.02550.0284-43.20%92,205
Dec 30, 20250.05000.07880.03850.0500-0.20%371,345
Dec 29, 20250.06670.06670.05000.0501-24.89%18,754
Dec 26, 20250.07170.07170.05560.0667-23.86%4,687
Dec 24, 20250.08760.08760.08760.0876-0.23%681
Dec 23, 20250.08800.08800.05000.0878+6.55%60,055
Dec 22, 20250.07610.08240.07220.0824-6.36%14,270
Dec 19, 20250.07900.08800.07900.0880+0.11%1,759
Dec 18, 20250.08800.08800.07000.0879-0.11%32,847
Dec 17, 20250.07010.08800.07010.0880+11.53%16,376
Dec 16, 20250.08500.08800.07010.0789-7.18%19,589
Dec 15, 20250.08010.08500.08010.0850-5.56%692
Dec 12, 20250.09850.09850.09000.0900+9.62%1,217
Dec 11, 20250.10000.10500.08210.0821-4.98%16,782
Dec 10, 20250.09610.11000.08640.0864-20.73%10,147
Dec 9, 20250.09100.11080.08210.1090-9.09%16,678
Dec 8, 20250.09000.11990.09000.1199+30.47%66,116
Dec 5, 20250.09990.10000.08050.0919-7.55%113,579
Dec 4, 20250.10210.11360.08750.0994-9.80%95,653
Dec 3, 20250.11060.11060.10200.1102+0.18%11,733
Dec 2, 20250.11900.12200.11000.1100-2.31%5,424
Dec 1, 20250.12000.12750.11050.1126-9.85%3,731
Nov 28, 20250.12000.12500.12000.1249+24.03%22,944
Nov 26, 20250.12000.12000.10000.1007-8.87%31,545
Nov 25, 20250.11110.11160.11050.1105-0.63%9,963
Nov 24, 20250.10240.12250.10240.1112-8.18%114,279
Nov 21, 20250.12860.12990.11310.1211+1.25%5,769
Nov 20, 20250.11140.13490.10140.1196-3.94%15,972
Nov 19, 20250.13500.13500.12450.1245-8.19%8,110
Nov 18, 20250.10140.14000.09510.1356+22.16%173,128
Nov 17, 20250.12910.14700.11100.1110-17.66%76,721
Nov 14, 20250.13140.14510.10000.1348+2.59%84,700
Nov 13, 20250.14950.15900.13140.1314-21.93%42,905
Nov 12, 20250.16000.17000.15400.1683+12.20%112,728
Nov 11, 20250.15100.16000.13000.1500-5.18%57,327
Nov 10, 20250.13940.16000.13000.1582+5.61%151,312
Nov 7, 20250.16140.16140.11330.1498-14.40%211,396
Nov 6, 20250.17500.19700.15000.1750+2.94%194,018
Nov 5, 20250.18180.18180.13240.1700+3.72%204,690

Daily open, high, low, close and volume for MultiSensor AI Holdings, Inc. Warrant (MSAIW). Showing 196 trading days. Unadjusted prices.