ASolid Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	89.10	90.40	88.20	88.40	88.40	-0.79%	911,643
Jun 17, 2026	86.70	89.10	86.10	89.10	89.10	1.25%	528,556
Jun 16, 2026	88.20	90.50	86.90	88.00	88.00	0.34%	887,315
Jun 15, 2026	89.50	91.00	87.60	87.70	87.70	-0.34%	859,831
Jun 12, 2026	90.30	90.40	87.10	88.00	88.00	3.53%	853,814
Jun 11, 2026	88.40	89.50	83.00	85.00	85.00	-3.85%	1,422,402
Jun 10, 2026	93.60	95.70	87.90	88.40	88.40	-7.34%	1,864,560
Jun 9, 2026	100.00	100.00	93.10	95.40	95.40	-5.54%	2,551,256
Jun 8, 2026	101.00	101.00	101.00	101.00	101.00	-9.82%	548,235
Jun 5, 2026	121.00	122.50	112.00	112.00	112.00	-9.68%	4,778,564
Jun 4, 2026	114.00	124.00	114.00	124.00	124.00	9.73%	6,985,890
Jun 3, 2026	117.00	117.00	110.50	113.00	113.00	-3.00%	3,108,403
Jun 2, 2026	117.00	123.00	112.00	116.50	116.50	0.87%	9,371,942
Jun 1, 2026	105.50	115.50	105.50	115.50	115.50	10.00%	3,050,971
May 29, 2026	107.00	108.50	102.50	105.00	105.00	1.94%	1,830,659
May 28, 2026	106.00	109.00	100.50	103.00	103.00	-4.63%	2,635,969
May 27, 2026	116.50	117.50	106.50	108.00	108.00	-4.00%	3,344,714
May 26, 2026	117.50	123.50	110.00	112.50	112.50	-3.43%	7,269,088
May 25, 2026	108.50	116.50	107.00	116.50	116.50	9.91%	5,611,947
May 22, 2026	104.50	109.50	101.50	106.00	106.00	1.44%	3,481,844
May 21, 2026	113.00	115.00	104.00	104.50	104.50	-6.70%	5,242,450
May 20, 2026	109.50	117.50	108.50	112.00	112.00	4.67%	6,284,497
May 19, 2026	116.50	118.50	106.50	107.00	107.00	-0.93%	12,342,250
May 18, 2026	102.00	108.00	100.00	108.00	108.00	9.98%	5,896,655
May 15, 2026	98.20	98.20	98.20	98.20	98.20	9.97%	1,408,404
May 14, 2026	89.30	89.30	89.30	89.30	89.30	9.98%	659,221
May 13, 2026	82.50	82.80	80.70	81.20	81.20	-4.36%	539,673
May 12, 2026	86.00	86.00	82.50	84.90	84.90	0.83%	503,761
May 11, 2026	83.90	86.90	83.20	84.20	84.20	1.94%	543,400
May 8, 2026	85.20	87.30	80.30	82.60	82.60	-4.73%	1,220,671
May 7, 2026	89.60	90.90	86.70	86.70	86.70	-2.69%	1,001,754
May 6, 2026	93.40	95.50	89.10	89.10	89.10	-1.76%	2,182,604
May 5, 2026	86.80	93.40	86.20	90.70	90.70	4.61%	1,585,543
May 4, 2026	91.00	91.80	85.80	86.70	86.70	-1.03%	3,736,897
Apr 30, 2026	83.00	87.60	82.90	87.60	87.60	9.91%	1,380,397
Apr 29, 2026	80.60	82.30	79.70	79.70	79.70	-0.50%	529,471
Apr 28, 2026	78.40	80.80	78.00	80.10	80.10	1.65%	581,887
Apr 27, 2026	77.80	80.40	76.20	78.80	78.80	2.20%	545,042
Apr 24, 2026	78.40	78.50	75.10	77.10	77.10	-0.26%	477,384
Apr 23, 2026	84.50	85.10	75.30	77.30	77.30	-7.43%	1,110,530
Apr 22, 2026	83.90	85.70	82.20	83.50	83.50	-0.48%	1,128,888
Apr 21, 2026	80.90	86.00	79.90	83.90	83.90	5.80%	1,811,028
Apr 20, 2026	78.60	79.70	77.60	79.30	79.30	1.02%	350,621
Apr 17, 2026	77.80	79.40	77.50	78.50	78.50	1.16%	529,546
Apr 16, 2026	77.50	78.30	76.60	77.60	77.60	-0.51%	411,128
Apr 15, 2026	80.00	80.80	78.00	78.00	78.00	-1.02%	463,266
Apr 14, 2026	80.80	81.30	78.70	78.80	78.80	0.25%	490,986
Apr 13, 2026	79.10	80.90	78.10	78.60	78.60	-0.13%	433,720
Apr 10, 2026	78.10	80.10	77.30	78.70	78.70	2.08%	529,331
Apr 9, 2026	80.90	80.90	76.60	77.10	77.10	-3.50%	515,009