Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MultiSensor AI Holdings, Inc. - Warrants (NQ:MSAIW)

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EST, Nov 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 05, 2025 0.1818 0.1818 0.1324 0.1700 204,690 +0.01(+3.72%)
Nov 04, 2025 0.1401 0.1900 0.1212 0.1639 347,284 -0.03(-15.95%)
Nov 03, 2025 0.2249 0.2249 0.1100 0.1950 1,278,433 +0.06(+40.59%)
Oct 31, 2025 0.1375 0.2398 0.1375 0.1387 1,094,849 +0.02(+20.61%)
Oct 30, 2025 0.1200 0.1300 0.0800 0.1150 297,435 -0.00(-2.13%)
Oct 29, 2025 0.1100 0.1275 0.0901 0.1175 693,864 +0.03(+30.56%)
Oct 28, 2025 0.0748 0.0900 0.0748 0.0900 94,426 +0.02(+28.57%)
Oct 27, 2025 0.0688 0.0730 0.0480 0.0700 47,098 +0.00(+6.71%)
Oct 24, 2025 0.0900 0.0900 0.0410 0.0656 139,897 -0.04(-37.70%)
Oct 23, 2025 0.0656 0.1175 0.0600 0.1053 358,159 +0.04(+50.43%)
Oct 22, 2025 0.0601 0.0700 0.0601 0.0700 2,738 +0.01(+16.67%)
Oct 21, 2025 0.0621 0.0680 0.0600 0.0600 52,032 -0.01(-12.79%)
Oct 20, 2025 0.0614 0.0750 0.0600 0.0688 33,137 +0.01(+12.05%)
Oct 17, 2025 0.0669 0.0669 0.0586 0.0614 1,960 +0.01(+15.85%)
Oct 16, 2025 0.0540 0.0700 0.0530 0.0530 35,647 +0.00(+1.73%)
Oct 15, 2025 0.0530 0.0530 0.0520 0.0521 3,794 +0.00(+9.92%)
Oct 14, 2025 0.0540 0.0540 0.0436 0.0474 23,842 -0.01(-12.87%)
Oct 13, 2025 0.0367 0.0598 0.0367 0.0544 124,405 +0.01(+29.83%)
Oct 10, 2025 0.0465 0.0465 0.0363 0.0419 38,422 +0.00(+4.75%)
Oct 09, 2025 0.0400 0.0425 0.0360 0.0400 33,752 +0.01(+14.94%)
Oct 08, 2025 0.0310 0.0400 0.0310 0.0348 1,133 -0.01(-13.00%)
Oct 07, 2025 0.0300 0.0426 0.0300 0.0400 14,029 -0.00(-11.11%)
Oct 06, 2025 0.0366 0.0451 0.0365 0.0450 149,196 +0.01(+18.42%)
Oct 03, 2025 0.0380 0.0380 0.0380 0.0380 2,500 +0.00(+3.54%)
Oct 02, 2025 0.0368 0.0376 0.0350 0.0367 7,263 -0.00(-3.42%)
Sep 30, 2025 0.0380 5 +0.00(+14.80%)
Sep 29, 2025 0.0301 0.0460 0.0300 0.0331 102,923 +0.00(+9.97%)
Sep 26, 2025 0.0310 0.0325 0.0300 0.0301 9,968 -0.00(-7.38%)
Sep 25, 2025 0.0390 0.0390 0.0310 0.0325 2,460 -0.01(-18.55%)
Sep 24, 2025 0.0299 0.0400 0.0299 0.0399 31,992 +0.01(+41.99%)
Sep 23, 2025 0.0290 0.0290 0.0255 0.0281 11,505 -0.00(-6.33%)
Sep 22, 2025 0.0364 0.0364 0.0250 0.0300 9,008 -0.01(-17.81%)
Sep 19, 2025 0.0300 0.0365 0.0300 0.0365 1,356 +0.00(+12.65%)
Sep 18, 2025 0.0324 0.0325 0.0235 0.0324 2,052 -0.00(-0.31%)
Sep 17, 2025 0.0271 0.0600 0.0201 0.0325 161,225 +0.00(+12.85%)
Sep 16, 2025 0.0200 0.0290 0.0200 0.0288 7,429 -0.00(-0.35%)
Sep 15, 2025 0.0289 0.0289 0.0289 0.0289 1,126 +0.00(+3.21%)
Sep 12, 2025 0.0280 0.0280 0.0280 0.0280 13,324 -0.00(-2.44%)
Sep 11, 2025 0.0280 0.0288 0.0280 0.0287 2,966 +0.00(+14.80%)
Sep 10, 2025 0.0280 0.0280 0.0250 0.0250 1,700 -0.00(-6.37%)
Sep 08, 2025 0.0267 0 -0.00(-2.55%)
Sep 05, 2025 0.0274 0.0280 0.0259 0.0274 9,953 -0.00(-0.36%)
Sep 04, 2025 0.0275 0.0275 0.0275 0.0275 1,322 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.