Solid State System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	14.95	14.95	14.50	14.90	14.90	-0.33%	49,000
Jul 28, 2026	15.10	15.15	14.60	14.95	14.95	-1.97%	24,100
Jul 27, 2026	14.75	15.35	14.60	15.25	15.25	-0.65%	15,455
Jul 24, 2026	15.30	15.35	15.20	15.35	15.35	0.33%	9,764
Jul 23, 2026	15.30	15.50	15.30	15.30	15.30	-	60,000
Jul 22, 2026	15.35	15.35	15.10	15.30	15.30	-0.33%	25,090
Jul 21, 2026	15.05	15.35	15.00	15.35	15.35	1.99%	9,276
Jul 20, 2026	15.00	15.15	14.95	15.05	15.05	1.01%	41,116
Jul 17, 2026	15.55	15.60	14.90	14.90	14.90	-4.18%	65,650
Jul 16, 2026	15.45	15.70	15.40	15.55	15.55	-2.20%	24,198
Jul 15, 2026	15.80	16.00	15.60	15.90	15.90	1.27%	24,118
Jul 14, 2026	15.25	15.70	15.00	15.70	15.70	3.29%	69,041
Jul 13, 2026	15.70	15.70	15.15	15.20	15.20	-3.18%	41,332
Jul 9, 2026	15.90	16.00	15.65	15.70	15.70	-0.63%	19,000
Jul 8, 2026	16.00	16.00	15.45	15.80	15.80	-1.25%	31,090
Jul 7, 2026	17.20	17.20	16.00	16.00	16.00	-4.48%	41,914
Jul 6, 2026	16.05	16.95	16.05	16.75	16.75	4.36%	42,997
Jul 3, 2026	15.90	16.30	15.90	16.05	16.05	0.94%	30,010
Jul 2, 2026	15.75	16.00	15.70	15.90	15.90	-0.62%	17,026
Jul 1, 2026	16.05	16.35	15.95	16.00	16.00	-3.03%	30,227
Jun 30, 2026	15.75	16.50	15.70	16.50	16.50	3.77%	56,376
Jun 29, 2026	15.80	15.90	15.80	15.90	15.90	0.32%	13,000
Jun 26, 2026	16.10	16.30	15.85	15.85	15.85	-2.46%	81,566
Jun 25, 2026	16.50	16.50	16.25	16.25	16.25	-1.52%	21,738
Jun 24, 2026	16.15	16.60	16.00	16.50	16.50	0.92%	82,270
Jun 23, 2026	16.50	16.95	16.35	16.35	16.35	-4.11%	78,403
Jun 22, 2026	16.65	17.20	16.60	17.05	17.05	3.02%	99,688
Jun 18, 2026	16.65	16.65	16.40	16.55	16.55	-0.60%	17,256
Jun 17, 2026	16.70	16.70	16.60	16.65	16.65	-	16,000
Jun 16, 2026	17.85	17.85	16.65	16.65	16.65	-2.63%	72,135
Jun 15, 2026	16.80	17.40	16.60	17.10	17.10	1.79%	52,468
Jun 12, 2026	17.20	17.20	16.80	16.80	16.80	-2.04%	32,199
Jun 11, 2026	18.35	18.35	16.30	17.15	17.15	1.18%	42,312
Jun 10, 2026	17.05	17.05	16.35	16.95	16.95	-1.17%	8,110
Jun 9, 2026	16.00	17.15	16.00	17.15	17.15	4.89%	50,526
Jun 8, 2026	16.85	16.85	16.00	16.35	16.35	-4.11%	48,155
Jun 5, 2026	17.75	17.85	16.85	17.05	17.05	-3.94%	33,269
Jun 4, 2026	18.50	18.50	17.60	17.75	17.75	-2.47%	64,128
Jun 3, 2026	17.25	18.40	17.05	18.20	18.20	4.30%	113,254
Jun 2, 2026	16.50	17.45	16.50	17.45	17.45	4.18%	95,653
Jun 1, 2026	16.75	16.75	16.05	16.75	16.75	-	86,151
May 29, 2026	17.15	17.30	16.75	16.75	16.75	-0.30%	70,353
May 28, 2026	16.20	17.25	16.20	16.80	16.80	5.00%	111,240
May 27, 2026	16.00	16.00	15.60	16.00	16.00	-	43,818
May 26, 2026	15.75	16.10	15.45	16.00	16.00	1.91%	88,835
May 25, 2026	16.35	16.35	15.20	15.70	15.70	-3.98%	101,337
May 22, 2026	16.60	16.60	16.00	16.35	16.35	2.83%	41,659
May 21, 2026	16.00	16.20	15.80	15.90	15.90	-1.55%	76,321
May 20, 2026	16.00	16.30	15.60	16.15	16.15	-	37,815
May 19, 2026	16.30	16.30	15.80	16.15	16.15	0.31%	31,240