Solvex Edibles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	27.00	27.85	27.00	27.85	27.85	4.98%	9,600
Jan 22, 2026	26.50	26.57	26.50	26.53	26.53	-4.88%	6,400
Jan 21, 2026	27.80	28.00	27.80	27.89	27.89	-4.68%	88,000
Jan 20, 2026	29.26	29.35	29.26	29.26	29.26	-5.00%	190,400
Jan 19, 2026	27.90	30.80	27.90	30.80	30.80	4.90%	11,200
Jan 16, 2026	29.41	29.41	29.36	29.36	29.36	-4.98%	6,400
Jan 14, 2026	29.45	31.00	29.45	30.90	30.90	3.73%	20,800
Jan 13, 2026	32.90	32.90	29.79	29.79	29.79	-4.98%	20,800
Jan 9, 2026	31.35	31.35	31.35	31.35	31.35	-	1,600
Jan 8, 2026	31.35	31.35	31.35	31.35	31.35	-4.97%	4,800
Jan 7, 2026	32.99	32.99	32.99	32.99	32.99	0.27%	1,600
Jan 6, 2026	32.90	32.90	32.90	32.90	32.90	2.84%	1,600
Jan 5, 2026	31.69	31.99	31.69	31.99	31.99	3.86%	8,000
Jan 1, 2026	31.20	31.69	30.50	30.80	30.80	-1.91%	11,200
Dec 31, 2025	28.60	31.40	28.60	31.40	31.40	4.32%	11,200
Dec 26, 2025	30.15	30.15	30.10	30.10	30.10	-1.95%	3,200
Dec 24, 2025	30.00	31.44	30.00	30.70	30.70	2.10%	11,200
Dec 23, 2025	30.00	30.07	28.60	30.07	30.07	-	30,400
Dec 22, 2025	30.50	30.50	30.07	30.07	30.07	-4.99%	14,400
Dec 19, 2025	31.65	31.65	31.65	31.65	31.65	-4.98%	3,200
Dec 18, 2025	33.31	33.31	33.31	33.31	33.31	-4.99%	3,200
Dec 17, 2025	33.88	36.98	33.88	35.06	35.06	-1.68%	6,400
Dec 16, 2025	35.66	35.66	35.66	35.66	35.66	-4.98%	1,600
Dec 15, 2025	37.53	37.53	37.53	37.53	37.53	-4.99%	11,200
Dec 12, 2025	39.50	39.50	39.50	39.50	39.50	4.28%	1,600
Dec 10, 2025	35.55	37.88	35.55	37.88	37.88	1.23%	8,000
Dec 9, 2025	36.35	38.49	36.35	37.42	37.42	-2.20%	8,000
Dec 8, 2025	38.26	38.26	38.26	38.26	38.26	-4.99%	3,200
Dec 5, 2025	39.35	40.27	39.08	40.27	40.27	-2.09%	11,200
Dec 4, 2025	39.09	41.14	39.09	41.13	41.13	-0.02%	24,000
Dec 3, 2025	39.93	43.87	39.93	41.14	41.14	-2.12%	17,600
Dec 2, 2025	42.03	42.03	42.03	42.03	42.03	-5.00%	4,800
Dec 1, 2025	43.88	44.35	42.22	44.24	44.24	-0.45%	36,800
Nov 28, 2025	42.45	44.44	42.38	44.44	44.44	-0.09%	9,600
Nov 27, 2025	41.45	44.48	41.01	44.48	44.48	3.44%	17,600
Nov 26, 2025	41.20	43.05	41.20	43.00	43.00	-0.46%	9,600
Nov 25, 2025	41.43	43.50	41.43	43.20	43.20	-0.94%	27,200
Nov 24, 2025	42.66	44.85	42.66	43.61	43.61	-2.87%	17,600
Nov 21, 2025	44.90	44.90	44.90	44.90	44.90	-	1,600
Nov 20, 2025	45.00	45.00	43.00	44.90	44.90	-0.53%	6,400
Nov 19, 2025	44.85	45.24	43.43	45.14	45.14	4.08%	24,000
Nov 18, 2025	43.00	44.68	43.00	43.37	43.37	1.64%	19,200
Nov 17, 2025	44.00	44.70	42.18	42.67	42.67	-3.90%	40,000
Nov 14, 2025	44.45	44.48	43.45	44.40	44.40	4.79%	35,200
Nov 13, 2025	40.02	42.99	40.02	42.37	42.37	0.59%	72,000
Nov 12, 2025	42.16	42.16	42.12	42.12	42.12	-4.99%	25,600
Nov 11, 2025	44.11	45.50	43.89	44.33	44.33	-4.05%	27,200
Nov 10, 2025	45.00	46.20	42.75	46.20	46.20	2.69%	33,600
Nov 7, 2025	47.99	47.99	43.50	44.99	44.99	-1.66%	44,800
Nov 6, 2025	46.18	46.18	41.80	45.75	45.75	4.00%	185,600