Solid State System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	16.25	16.50	16.25	16.25	16.25	-2.40%	61,519
Mar 30, 2026	17.15	17.15	16.45	16.65	16.65	-2.92%	120,635
Mar 27, 2026	17.65	18.25	17.05	17.15	17.15	-6.54%	158,169
Mar 26, 2026	19.25	19.25	18.15	18.35	18.35	-4.68%	160,883
Mar 25, 2026	20.80	20.80	18.75	19.25	19.25	-7.45%	507,166
Mar 24, 2026	22.05	22.10	20.80	20.80	20.80	3.48%	919,078
Mar 23, 2026	19.00	20.10	18.30	20.10	20.10	9.84%	580,542
Mar 20, 2026	17.90	18.30	17.30	18.30	18.30	9.91%	292,796
Mar 19, 2026	16.75	16.80	16.60	16.65	16.65	-1.48%	34,106
Mar 18, 2026	17.00	17.20	16.85	16.90	16.90	-0.59%	27,164
Mar 17, 2026	16.95	17.40	16.75	17.00	17.00	-	22,333
Mar 16, 2026	17.30	17.50	17.00	17.00	17.00	0.29%	42,035
Mar 13, 2026	16.85	16.95	16.80	16.95	16.95	0.59%	18,015
Mar 12, 2026	16.90	17.20	16.85	16.85	16.85	-	35,051
Mar 11, 2026	16.55	17.00	16.55	16.85	16.85	2.74%	20,020
Mar 10, 2026	16.30	16.40	16.15	16.40	16.40	1.55%	11,048
Mar 9, 2026	17.00	17.00	15.50	16.15	16.15	-5.00%	41,428
Mar 6, 2026	16.80	17.10	16.75	17.00	17.00	1.19%	48,130
Mar 5, 2026	16.75	17.00	16.60	16.80	16.80	0.90%	82,277
Mar 4, 2026	17.00	17.00	16.60	16.65	16.65	-2.06%	50,321
Mar 3, 2026	17.10	17.15	16.90	17.00	17.00	-	71,396
Mar 2, 2026	17.05	17.05	16.90	17.00	17.00	-0.29%	53,346
Feb 26, 2026	17.40	17.45	16.90	17.05	17.05	0.89%	170,882
Feb 25, 2026	16.85	17.50	16.85	16.90	16.90	0.30%	379,195
Feb 24, 2026	17.15	17.40	16.75	16.85	16.85	-1.75%	404,605
Feb 23, 2026	18.00	18.00	17.00	17.15	17.15	-3.92%	263,923
Feb 11, 2026	18.05	18.05	17.35	17.85	17.85	-1.11%	106,870
Feb 10, 2026	18.05	18.05	17.90	18.05	18.05	0.28%	16,420
Feb 9, 2026	18.80	18.80	17.80	18.00	18.00	-3.74%	90,878
Feb 6, 2026	19.00	19.00	18.30	18.70	18.70	-1.06%	110,041
Feb 5, 2026	19.00	19.15	18.85	18.90	18.90	0.27%	37,674
Feb 4, 2026	19.20	19.70	18.80	18.85	18.85	-1.82%	95,657
Feb 3, 2026	19.80	19.80	19.00	19.20	19.20	-2.04%	72,531
Feb 2, 2026	19.80	19.80	19.25	19.60	19.60	-1.01%	38,352
Jan 30, 2026	19.95	20.10	19.70	19.80	19.80	-0.75%	39,422
Jan 29, 2026	20.00	20.30	19.60	19.95	19.95	-0.25%	78,424
Jan 28, 2026	20.30	20.50	19.80	20.00	20.00	-1.48%	174,492
Jan 27, 2026	21.00	21.35	19.85	20.30	20.30	-4.47%	195,617
Jan 26, 2026	20.65	21.30	20.65	21.25	21.25	3.41%	70,955
Jan 23, 2026	20.45	20.55	20.25	20.55	20.55	0.98%	20,543
Jan 22, 2026	20.20	20.60	20.20	20.35	20.35	1.24%	31,966
Jan 21, 2026	20.85	20.85	20.05	20.10	20.10	-3.83%	86,634
Jan 20, 2026	21.20	21.20	19.90	20.90	20.90	-0.48%	106,991
Jan 19, 2026	19.90	21.05	19.50	21.00	21.00	5.53%	215,372
Jan 16, 2026	20.55	20.55	19.90	19.90	19.90	-1.73%	61,897
Jan 15, 2026	20.60	20.60	19.95	20.25	20.25	-1.22%	166,024
Jan 14, 2026	20.30	20.90	20.20	20.50	20.50	0.99%	99,736
Jan 13, 2026	20.35	20.45	20.20	20.30	20.30	-1.69%	67,357
Jan 12, 2026	21.00	21.00	20.60	20.65	20.65	-2.82%	88,349
Jan 9, 2026	19.90	21.25	19.90	21.25	21.25	-1.39%	97,048