Solvex Edibles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	24.65	24.65	24.65	24.65	24.65	-	1,600
Mar 5, 2026	24.65	24.65	24.65	24.65	24.65	-4.97%	44,800
Mar 4, 2026	25.95	25.95	25.94	25.94	25.94	-4.98%	3,200
Mar 2, 2026	27.30	27.30	27.30	27.30	27.30	5.00%	1,600
Feb 27, 2026	26.20	26.31	26.00	26.00	26.00	-3.67%	48,000
Feb 26, 2026	26.99	26.99	26.99	26.99	26.99	4.98%	1,600
Feb 25, 2026	25.71	25.71	25.71	25.71	25.71	-4.99%	6,400
Feb 13, 2026	26.85	27.10	26.85	27.06	27.06	-4.25%	19,200
Feb 11, 2026	28.00	28.26	28.00	28.26	28.26	-0.49%	44,800
Feb 10, 2026	28.45	28.45	28.40	28.40	28.40	-0.32%	89,600
Feb 9, 2026	28.30	28.49	28.00	28.49	28.49	1.75%	89,600
Feb 6, 2026	28.70	28.70	28.00	28.00	28.00	1.01%	44,800
Feb 5, 2026	27.60	28.00	27.60	27.72	27.72	-0.65%	91,200
Feb 4, 2026	27.11	27.95	27.11	27.90	27.90	-2.17%	152,000
Feb 3, 2026	29.64	29.66	28.17	28.52	28.52	-3.78%	179,200
Feb 2, 2026	29.64	29.64	29.64	29.64	29.64	-5.00%	1,600
Jan 30, 2026	31.20	31.20	31.20	31.20	31.20	2.46%	1,600
Jan 28, 2026	29.22	30.68	29.22	30.45	30.45	4.21%	6,400
Jan 27, 2026	27.00	29.22	27.00	29.22	29.22	4.92%	8,000
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