ASolid Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	79.50	81.30	79.50	79.90	79.90	2.70%	389,290
Apr 7, 2026	78.90	80.30	77.50	77.80	77.80	-0.26%	253,976
Apr 2, 2026	82.40	82.80	78.00	78.00	78.00	-3.47%	418,888
Apr 1, 2026	83.00	83.00	80.70	80.80	80.80	2.67%	209,485
Mar 31, 2026	80.80	83.00	78.20	78.70	78.70	-3.20%	427,381
Mar 30, 2026	81.00	82.90	78.80	81.30	81.30	-2.17%	267,161
Mar 27, 2026	83.50	84.20	81.30	83.10	83.10	-2.24%	375,647
Mar 26, 2026	89.00	89.50	84.70	85.00	85.00	-4.17%	533,672
Mar 25, 2026	89.20	89.80	88.30	88.70	88.70	1.95%	243,413
Mar 24, 2026	90.60	91.80	86.20	87.00	87.00	-2.36%	528,806
Mar 23, 2026	89.50	90.50	88.10	89.10	89.10	-3.47%	447,035
Mar 20, 2026	94.60	96.20	89.40	92.30	92.30	-2.02%	1,546,828
Mar 19, 2026	92.00	96.70	92.00	94.20	94.20	0.32%	1,553,876
Mar 18, 2026	92.50	97.00	92.00	93.90	93.90	2.62%	1,894,529
Mar 17, 2026	91.90	95.00	91.00	91.50	91.50	1.33%	2,512,538