Solvex Edibles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.50	36.50	35.61	35.61	35.61	-4.99%	3,200
May 27, 2026	38.00	38.10	36.86	37.48	37.48	-3.40%	4,800
May 26, 2026	38.80	38.80	38.80	38.80	38.80	4.86%	4,800
May 25, 2026	35.31	37.00	35.14	37.00	37.00	4.79%	8,000
May 22, 2026	35.31	35.31	35.31	35.31	35.31	-4.98%	3,200
May 21, 2026	37.16	38.50	37.16	37.16	37.16	-4.99%	12,800
May 20, 2026	39.11	39.11	39.11	39.11	39.11	-4.98%	3,200
May 19, 2026	43.32	43.32	41.16	41.16	41.16	-4.99%	3,200
May 18, 2026	43.00	43.32	43.00	43.32	43.32	4.99%	35,200
May 15, 2026	41.26	41.26	41.26	41.26	41.26	4.99%	16,000
May 14, 2026	38.25	39.31	38.25	39.30	39.30	4.97%	40,000
May 13, 2026	37.44	37.44	33.88	37.44	37.44	4.99%	102,400
May 12, 2026	35.66	35.66	35.66	35.66	35.66	4.97%	8,000
May 11, 2026	33.97	33.97	33.97	33.97	33.97	4.98%	19,200
May 8, 2026	32.36	32.36	32.36	32.36	32.36	5.00%	9,600
May 7, 2026	30.82	30.82	30.82	30.82	30.82	4.97%	4,800
May 6, 2026	29.36	29.36	29.36	29.36	29.36	4.97%	9,600
May 5, 2026	27.97	27.97	27.97	27.97	27.97	4.99%	1,600
May 4, 2026	26.64	26.64	26.64	26.64	26.64	4.96%	8,000
Apr 30, 2026	25.38	25.38	25.38	25.38	25.38	4.96%	20,800
Apr 29, 2026	24.18	24.18	24.18	24.18	24.18	4.99%	1,600
Apr 28, 2026	23.03	23.03	23.03	23.03	23.03	4.97%	1,600
Apr 27, 2026	21.94	21.94	21.94	21.94	21.94	4.98%	4,800
Apr 24, 2026	20.90	20.90	20.90	20.90	20.90	4.97%	1,600
Apr 22, 2026	19.91	19.91	19.91	19.91	19.91	4.96%	1,600
Apr 21, 2026	17.21	18.97	17.21	18.97	18.97	4.98%	4,800
Apr 17, 2026	18.07	18.07	18.07	18.07	18.07	0.11%	1,600
Apr 16, 2026	18.00	18.05	18.00	18.05	18.05	1.40%	3,200
Apr 13, 2026	17.80	17.80	17.80	17.80	17.80	-	1,600
Apr 10, 2026	17.81	17.81	17.79	17.80	17.80	-	9,600
Apr 6, 2026	17.33	17.82	17.33	17.80	17.80	4.77%	6,400
Mar 30, 2026	17.52	17.52	16.99	16.99	16.99	-4.98%	6,400
Mar 27, 2026	18.11	18.99	17.22	17.88	17.88	-1.27%	80,000
Mar 25, 2026	17.50	18.11	17.25	18.11	18.11	4.99%	9,600
Mar 24, 2026	17.85	17.85	17.25	17.25	17.25	-	3,200
Mar 23, 2026	17.25	17.25	17.25	17.25	17.25	-4.70%	9,600
Mar 20, 2026	18.10	18.10	18.10	18.10	18.10	-	1,600
Mar 19, 2026	17.27	18.10	17.25	18.10	18.10	4.99%	16,000
Mar 18, 2026	17.24	17.24	17.24	17.24	17.24	-4.96%	14,400
Mar 17, 2026	18.14	18.14	18.14	18.14	18.14	-4.98%	6,400
Mar 13, 2026	19.10	19.10	19.09	19.09	19.09	-4.98%	6,400
Mar 12, 2026	20.09	20.09	20.09	20.09	20.09	-4.97%	3,200
Mar 11, 2026	21.14	21.14	21.14	21.14	21.14	-4.99%	4,800
Mar 10, 2026	22.25	22.25	22.25	22.25	22.25	-5.00%	4,800
Mar 9, 2026	23.42	23.42	23.42	23.42	23.42	-4.99%	3,200
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