Solid World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.63	0.63	0.59	0.60	0.60	-4.46%	85,800
Mar 5, 2026	0.64	0.65	0.62	0.63	0.63	-1.88%	70,125
Mar 4, 2026	0.65	0.65	0.63	0.64	0.64	-1.23%	60,225
Mar 3, 2026	0.69	0.69	0.62	0.65	0.65	-8.73%	123,750
Mar 2, 2026	0.73	0.76	0.69	0.71	0.71	-2.47%	66,825
Feb 27, 2026	0.75	0.76	0.71	0.73	0.73	-3.70%	64,350
Feb 26, 2026	0.77	0.78	0.75	0.76	0.76	-3.57%	43,725
Feb 25, 2026	0.81	0.83	0.78	0.78	0.78	-1.26%	103,125
Feb 24, 2026	0.77	0.83	0.77	0.79	0.79	1.79%	113,850
Feb 23, 2026	0.75	0.81	0.75	0.78	0.78	4.84%	88,275
Feb 20, 2026	0.72	0.74	0.72	0.74	0.74	5.68%	78,375
Feb 19, 2026	0.67	0.71	0.66	0.70	0.70	4.45%	92,400
Feb 18, 2026	0.69	0.69	0.67	0.67	0.67	-2.32%	23,100
Feb 17, 2026	0.70	0.71	0.69	0.69	0.69	-2.27%	23,100
Feb 16, 2026	0.72	0.72	0.71	0.71	0.71	-1.40%	3,300
Feb 13, 2026	0.70	0.72	0.69	0.72	0.72	1.70%	37,125
Feb 12, 2026	0.72	0.73	0.70	0.70	0.70	-2.22%	43,725
Feb 11, 2026	0.74	0.75	0.72	0.72	0.72	-4.00%	18,975
Feb 10, 2026	0.78	0.78	0.74	0.75	0.75	-3.85%	85,800
Feb 9, 2026	0.78	0.81	0.78	0.78	0.78	-1.02%	12,375
Feb 6, 2026	0.77	0.79	0.77	0.79	0.79	1.03%	14,850
Feb 5, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	67,650
Feb 4, 2026	0.81	0.81	0.79	0.79	0.79	-0.50%	22,275
Feb 3, 2026	0.84	0.84	0.79	0.79	0.79	-5.25%	17,325
Feb 2, 2026	0.81	0.84	0.77	0.84	0.84	2.20%	171,600
Jan 30, 2026	0.83	0.83	0.80	0.82	0.82	-0.49%	7,425
Jan 29, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	58,575
Jan 28, 2026	0.84	0.84	0.81	0.81	0.81	-3.10%	39,600
Jan 27, 2026	0.85	0.85	0.80	0.84	0.84	-0.71%	108,900
Jan 26, 2026	0.89	0.89	0.83	0.85	0.85	3.17%	23,100
Jan 23, 2026	0.84	0.84	0.81	0.82	0.82	-3.98%	46,200
Jan 22, 2026	0.87	0.90	0.84	0.85	0.85	-0.47%	66,825
Jan 21, 2026	0.86	0.89	0.82	0.86	0.86	1.42%	55,275
Jan 20, 2026	0.86	0.86	0.85	0.85	0.85	-2.76%	17,325
Jan 19, 2026	0.89	0.89	0.87	0.87	0.87	-2.90%	46,200
Jan 16, 2026	0.88	0.91	0.88	0.90	0.90	-	42,900
Jan 15, 2026	0.89	0.90	0.88	0.90	0.90	-0.22%	46,200
Jan 14, 2026	0.89	0.90	0.87	0.90	0.90	3.94%	26,400
Jan 13, 2026	0.92	0.92	0.85	0.86	0.86	-3.79%	42,900
Jan 12, 2026	0.94	0.94	0.90	0.90	0.90	-0.22%	109,725
Jan 9, 2026	0.84	0.91	0.84	0.90	0.90	8.43%	199,650
Jan 8, 2026	0.81	0.83	0.81	0.83	0.83	2.22%	5,775
Jan 7, 2026	0.82	0.83	0.81	0.81	0.81	-1.69%	41,250
Jan 6, 2026	0.83	0.83	0.82	0.83	0.83	1.23%	16,500
Jan 5, 2026	0.82	0.82	0.81	0.82	0.82	-0.73%	45,375
Jan 2, 2026	0.81	0.83	0.81	0.82	0.82	1.23%	21,450
Dec 30, 2025	0.82	0.82	0.81	0.81	0.81	-1.46%	15,675
Dec 29, 2025	0.83	0.83	0.82	0.82	0.82	-0.48%	23,100
Dec 23, 2025	0.84	0.84	0.81	0.83	0.83	-1.66%	33,000
Dec 22, 2025	0.85	0.86	0.83	0.84	0.84	0.24%	54,450