Skip to main content
SOLAI Limited (SLAI)
NYSE: SLAI · Real-Time Price · USD
1.420
-0.100 (-6.58%)
At close: Dec 5, 2025, 4:00 PM EST
1.460
+0.040 (2.82%)
After-hours: Dec 5, 2025, 7:05 PM EST

SOLAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.501.521.421.421.42-6.58%48,522
Dec 4, 20251.551.551.491.521.520.46%132,449
Dec 3, 20251.411.551.401.511.518.07%64,929
Dec 2, 20251.431.481.381.401.401.45%63,840
Dec 1, 20251.431.481.371.381.38-6.76%96,735
Nov 28, 20251.461.551.461.481.481.37%45,428
Nov 26, 20251.351.481.351.461.465.04%78,142
Nov 25, 20251.361.461.361.391.39-2.11%30,988
Nov 24, 20251.271.491.271.421.424.41%162,165
Nov 21, 20251.311.401.281.361.36-199,458
Nov 20, 20251.521.551.321.361.36-2.16%143,617
Nov 19, 20251.501.551.381.391.39-7.33%104,802
Nov 18, 20251.411.561.391.501.504.90%126,430
Nov 17, 20251.551.581.431.431.43-6.54%76,402
Nov 14, 20251.471.591.441.531.53-2.55%86,149
Nov 13, 20251.661.741.571.571.57-10.80%194,185
Nov 12, 20251.801.911.711.761.76-2.76%209,379
Nov 11, 20251.931.961.801.811.81-5.73%73,859
Nov 10, 20251.972.021.911.921.92-0.52%133,869
Nov 7, 20251.811.941.801.931.931.58%139,281
Nov 6, 20252.072.081.901.901.90-6.40%99,592
Nov 5, 20252.002.071.992.032.034.10%155,823
Nov 4, 20252.102.101.911.951.95-8.88%272,564
Nov 3, 20252.212.262.112.142.14-3.17%184,059
Oct 31, 20252.242.242.182.212.211.84%111,907
Oct 30, 20252.252.322.172.172.17-4.41%97,775
Oct 29, 20252.382.462.272.272.27-5.02%116,074
Oct 28, 20252.362.552.362.392.390.42%162,743
Oct 27, 20252.422.532.352.382.382.15%192,723
Oct 24, 20252.202.352.202.332.337.37%132,884
Oct 23, 20252.092.232.092.172.171.88%168,943
Oct 22, 20252.322.402.132.132.13-12.70%403,020
Oct 21, 20252.702.702.422.442.44-9.63%461,343
Oct 20, 20252.682.802.682.702.70-1.10%253,263
Oct 17, 20252.822.912.722.732.73-3.87%392,263
Oct 16, 20253.153.262.802.842.84-8.09%557,633
Oct 15, 20252.963.102.913.093.098.04%588,387
Oct 14, 20252.712.952.692.862.86-0.69%294,674
Oct 13, 20252.752.912.662.882.888.27%355,652
Oct 10, 20252.942.982.622.662.66-7.96%540,214
Oct 9, 20253.033.102.842.892.89-3.02%366,526
Oct 8, 20252.993.052.892.982.98-1.00%317,906
Oct 7, 20252.993.082.823.013.01-0.33%516,856
Oct 6, 20253.003.032.843.023.028.24%825,403
Oct 3, 20252.813.002.732.792.79-2.45%614,745
Oct 2, 20252.832.882.772.862.866.72%474,817
Oct 1, 20252.732.782.632.682.68-0.74%202,107
Sep 30, 20252.642.752.622.702.701.12%158,388
Sep 29, 20252.622.722.602.672.673.09%250,405
Sep 26, 20252.602.642.502.592.592.37%342,302
Sep 25, 20252.612.682.512.532.53-5.60%272,432
Sep 24, 20252.702.792.632.682.682.29%309,605
Sep 23, 20252.782.792.622.622.62-5.76%305,743
Sep 22, 20252.792.872.722.782.78-2.46%413,338
Sep 19, 20252.912.912.812.852.85-0.35%256,734
Sep 18, 20252.802.902.782.862.86-406,862
Sep 17, 20252.922.942.772.862.86-1.04%227,739
Sep 16, 20252.812.942.752.892.893.21%453,124
Sep 15, 20252.922.932.742.802.80-6.04%457,030
Sep 12, 20252.902.982.852.982.98-0.67%911,186
Sep 11, 20253.413.422.733.003.008.70%12,983,396
Sep 10, 20252.752.902.712.762.764.15%268,498
Sep 9, 20252.582.672.542.652.652.71%236,306
Sep 8, 20252.612.682.582.582.58-1.15%89,636
Sep 5, 20252.632.682.582.612.611.16%142,937
Sep 4, 20252.642.662.502.582.58-2.64%214,222
Sep 3, 20252.732.822.652.652.65-2.93%199,008
Sep 2, 20252.782.822.702.732.73-2.85%188,210
Aug 29, 20252.902.962.752.812.81-2.43%273,438
Aug 28, 20252.903.182.852.882.880.70%457,125
Aug 27, 20252.832.902.812.862.86-146,755
Aug 26, 20253.063.082.762.862.86-6.54%515,128
Aug 25, 20253.093.143.003.063.06-2.55%210,700
Aug 22, 20253.063.242.963.143.142.95%402,155
Aug 21, 20252.883.062.883.053.053.74%98,783
Aug 20, 20252.983.132.762.942.942.44%384,310
Aug 19, 20253.203.252.852.872.87-10.31%360,353
Aug 18, 20253.033.263.013.203.202.89%240,194
Aug 15, 20253.063.192.933.113.11-7.72%480,612
Aug 14, 20253.403.603.133.373.37-11.78%1,027,983
Aug 13, 20253.263.823.203.823.8233.10%2,909,975
Aug 12, 20252.672.912.662.872.878.30%525,494
Aug 11, 20252.792.792.652.652.651.53%321,414
Aug 8, 20252.662.702.592.612.61-0.76%329,486
Aug 7, 20252.742.932.632.632.63-4.36%484,136
Aug 6, 20252.682.752.592.752.752.61%238,582
Aug 5, 20252.772.802.552.682.680.75%270,905
Aug 4, 20252.522.692.472.662.669.02%351,642
Aug 1, 20252.472.552.302.442.44-2.40%329,408
Jul 31, 20252.662.802.502.502.50-2.34%390,946
Jul 30, 20252.602.692.522.562.56-1.54%294,844
Jul 29, 20252.832.952.602.602.60-7.47%461,668
Jul 28, 20252.983.022.802.812.81-2.43%361,753
Jul 25, 20253.353.352.752.882.88-13.25%1,379,025
Jul 24, 20253.393.593.323.323.32-4.32%569,676
Jul 23, 20253.473.623.303.473.47-2.25%696,750
Jul 22, 20253.623.813.473.553.55-2.47%776,232
Jul 21, 20254.124.173.603.643.64-10.34%1,938,617
Jul 18, 20254.204.564.064.064.06-3.33%1,916,889
Jul 17, 20254.554.614.124.204.20-4.11%1,809,829