5 DAY PERFORMANCE
+21.11%
1 MONTH PERFORMANCE
+50.26%
3 MONTH PERFORMANCE
+43.80%
6 MONTH PERFORMANCE
+2.34%
YEAR-TO-DATE PERFORMANCE
+24.84%
1 YEAR PERFORMANCE
+29.09%
Stabilis Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $5.68 | $5.70 (0.35%) | $5.70 | $5.51 | 573 | |
| 08/13/2026 | $5.49 | $5.61 (2.19%) | $5.79 | $5.27 | 36.98 K | $104.33 M |
| 08/12/2026 | $5.20 | $5.50 (5.77%) | $5.50 | $4.60 | 143.03 K | $102.28 M |
| 08/11/2026 | $5.01 | $5.16 (2.99%) | $5.20 | $4.86 | 34.54 K | $95.96 M |
| 08/10/2026 | $4.88 | $5.01 (2.66%) | $5.19 | $4.80 | 80.30 K | $93.17 M |
| 08/07/2026 | $4.80 | $4.69 (-2.29%) | $4.89 | $4.64 | 22.21 K | $87.22 M |
| 08/06/2026 | $4.72 | $4.73 (0.21%) | $4.73 | $4.72 | 1.50 K | $87.96 M |
| 08/05/2026 | $4.90 | $4.66 (-4.9%) | $4.90 | $4.62 | 9.89 K | $86.66 M |
| 08/04/2026 | $4.65 | $4.78 (2.8%) | $4.82 | $4.65 | 7.60 K | $88.89 M |
| 08/03/2026 | $4.66 | $4.66 (0%) | $4.75 | $4.21 | 49.10 K | $86.66 M |
| 07/31/2026 | $4.83 | $4.72 (-2.28%) | $4.85 | $4.72 | 10.35 K | $87.77 M |
| 07/30/2026 | $4.82 | $4.77 (-1.04%) | $4.89 | $4.75 | 3.70 K | $88.70 M |
| 07/29/2026 | $4.79 | $4.81 (0.42%) | $4.93 | $4.75 | 10.80 K | $89.45 M |
| 07/28/2026 | $4.80 | $4.79 (-0.21%) | $5.00 | $4.73 | 18.51 K | $89.08 M |
| 07/27/2026 | $4.63 | $4.80 (3.67%) | $4.94 | $4.56 | 28.44 K | $89.26 M |
| 07/24/2026 | $4.58 | $4.60 (0.44%) | $4.74 | $4.21 | 24.80 K | $85.54 M |
| 07/23/2026 | $4.79 | $4.57 (-4.59%) | $5.09 | $4.56 | 90.03 K | $84.99 M |
| 07/22/2026 | $3.54 | $4.71 (33.05%) | $4.86 | $3.54 | 431.30 K | $87.59 M |
| 07/21/2026 | $3.89 | $3.50 (-10.03%) | $3.90 | $3.40 | 53.60 K | $65.09 M |
| 07/20/2026 | $3.78 | $3.89 (2.91%) | $4.01 | $3.71 | 15.20 K | $72.34 M |
| 07/17/2026 | $3.87 | $3.79 (-2.07%) | $3.97 | $3.70 | 18.20 K | $70.48 M |
| 07/16/2026 | $3.80 | $3.80 (0%) | $3.86 | $3.80 | 5.42 K | $70.67 M |
| 07/15/2026 | $3.93 | $3.87 (-1.53%) | $3.94 | $3.74 | 5.10 K | $71.97 M |
| 07/14/2026 | $4.02 | $3.78 (-5.97%) | $4.09 | $3.77 | 13.64 K | $70.29 M |
| 07/13/2026 | $4.00 | $3.94 (-1.5%) | $4.07 | $3.93 | 3.95 K | $73.27 M |
| 07/10/2026 | $3.86 | $3.97 (2.85%) | $4.00 | $3.83 | 2.83 K | $73.83 M |
| 07/09/2026 | $3.77 | $3.92 (3.98%) | $4.00 | $3.76 | 14.60 K | $72.90 M |
| 07/08/2026 | $3.98 | $3.78 (-5.03%) | $4.09 | $3.78 | 13.14 K | $70.29 M |
| 07/07/2026 | $4.05 | $3.95 (-2.47%) | $4.30 | $3.70 | 45.10 K | $73.46 M |
| 07/06/2026 | $4.12 | $4.11 (-0.24%) | $4.34 | $4.11 | 4.10 K | $76.43 M |
| 07/02/2026 | $4.10 | $4.19 (2.2%) | $4.39 | $4.01 | 17.32 K | $77.92 M |
| 07/01/2026 | $4.01 | $4.02 (0.25%) | $4.20 | $4.01 | 6.44 K | $74.76 M |
| 06/30/2026 | $4.18 | $4.05 (-3.11%) | $4.18 | $3.96 | 14.31 K | $75.32 M |
| 06/29/2026 | $3.80 | $4.01 (5.53%) | $4.17 | $3.80 | 14.80 K | $74.57 M |
| 06/26/2026 | $4.07 | $3.91 (-3.93%) | $4.31 | $3.70 | 49.40 K | $72.71 M |
| 06/25/2026 | $4.43 | $3.97 (-10.38%) | $4.47 | $3.89 | 75.60 K | $73.83 M |
| 06/24/2026 | $4.50 | $4.39 (-2.44%) | $4.66 | $4.39 | 16.04 K | $81.64 M |
| 06/23/2026 | $4.50 | $4.50 (0%) | $4.58 | $4.48 | 17.65 K | $83.68 M |
| 06/22/2026 | $4.56 | $4.51 (-1.1%) | $4.63 | $4.50 | 25.70 K | $83.87 M |
| 06/18/2026 | $4.35 | $4.63 (6.44%) | $4.71 | $4.30 | 73.84 K | $86.10 M |
| 06/17/2026 | $4.07 | $4.32 (6.14%) | $4.37 | $3.97 | 45.27 K | $80.34 M |
| 06/16/2026 | $4.60 | $4.10 (-10.87%) | $4.76 | $4.09 | 94.13 K | $76.24 M |
| 06/15/2026 | $5.34 | $4.68 (-12.36%) | $5.34 | $4.64 | 52.10 K | $87.03 M |
| 06/12/2026 | $5.03 | $5.12 (1.79%) | $5.42 | $5.01 | 61.83 K | $95.21 M |
| 06/11/2026 | $4.95 | $5.03 (1.62%) | $5.17 | $4.84 | 65.00 K | $93.54 M |
| 06/10/2026 | $4.86 | $4.86 (0%) | $4.95 | $4.54 | 27.70 K | $90.38 M |
| 06/09/2026 | $4.80 | $4.79 (-0.21%) | $5.07 | $4.48 | 41.31 K | $89.08 M |
| 06/08/2026 | $4.91 | $4.86 (-1.02%) | $5.09 | $4.68 | 45.30 K | $90.38 M |
| 06/05/2026 | $5.04 | $4.94 (-1.98%) | $5.29 | $4.76 | 124.80 K | $91.87 M |
| 06/04/2026 | $4.60 | $5.09 (10.65%) | $5.50 | $4.55 | 333.40 K | $94.66 M |
| 06/03/2026 | $3.79 | $4.50 (18.73%) | $4.61 | $3.70 | 210.12 K | $83.68 M |
| 06/02/2026 | $3.72 | $3.79 (1.88%) | $4.00 | $3.71 | 6.94 K | $70.48 M |
| 06/01/2026 | $3.79 | $3.72 (-1.85%) | $3.93 | $3.69 | 7.60 K | $69.18 M |
| 05/29/2026 | $4.06 | $3.68 (-9.36%) | $4.06 | $3.68 | 19.53 K | $68.43 M |
| 05/28/2026 | $3.90 | $3.87 (-0.77%) | $4.07 | $3.86 | 10.30 K | $71.97 M |
| 05/27/2026 | $4.01 | $3.89 (-2.99%) | $4.22 | $3.89 | 14.42 K | $72.34 M |
| 05/26/2026 | $4.11 | $4.07 (-0.97%) | $4.11 | $4.02 | 11.60 K | $75.69 M |
| 05/22/2026 | $4.02 | $4.14 (2.99%) | $4.23 | $4.02 | 9.16 K | $76.99 M |
| 05/21/2026 | $3.71 | $4.27 (15.09%) | $4.29 | $3.71 | 39.57 K | $79.41 M |
| 05/20/2026 | $3.80 | $3.73 (-1.84%) | $3.99 | $3.73 | 4.06 K | $69.36 M |
| 05/19/2026 | $3.85 | $3.79 (-1.56%) | $3.94 | $3.65 | 28.91 K | $70.48 M |
| 05/18/2026 | $3.89 | $3.85 (-1.03%) | $3.95 | $3.85 | 4.94 K | $71.60 M |
| 05/15/2026 | $4.08 | $3.95 (-3.19%) | $4.10 | $3.92 | 9.11 K | $73.46 M |
| 05/14/2026 | $4.01 | $3.95 (-1.5%) | $4.12 | $3.95 | 14.90 K | $73.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
