SOLAI Limited (SLAI)
NYSE: SLAI · Real-Time Price · USD
1.570
-0.190 (-10.80%)
Nov 13, 2025, 4:00 PM EST - Market closed
SOLAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.66 | 1.74 | 1.57 | 1.57 | 1.57 | -10.80% | 194,185 |
| Nov 12, 2025 | 1.80 | 1.91 | 1.71 | 1.76 | 1.76 | -2.76% | 209,379 |
| Nov 11, 2025 | 1.93 | 1.96 | 1.80 | 1.81 | 1.81 | -5.73% | 73,859 |
| Nov 10, 2025 | 1.97 | 2.02 | 1.91 | 1.92 | 1.92 | -0.52% | 133,869 |
| Nov 7, 2025 | 1.81 | 1.94 | 1.80 | 1.93 | 1.93 | 1.58% | 139,281 |
| Nov 6, 2025 | 2.07 | 2.08 | 1.90 | 1.90 | 1.90 | -6.40% | 99,592 |
| Nov 5, 2025 | 2.00 | 2.07 | 1.99 | 2.03 | 2.03 | 4.10% | 152,403 |
| Nov 4, 2025 | 2.10 | 2.10 | 1.91 | 1.95 | 1.95 | -8.88% | 272,564 |
| Nov 3, 2025 | 2.21 | 2.26 | 2.11 | 2.14 | 2.14 | -3.17% | 184,059 |
| Oct 31, 2025 | 2.24 | 2.24 | 2.18 | 2.21 | 2.21 | 1.84% | 111,907 |
| Oct 30, 2025 | 2.25 | 2.32 | 2.17 | 2.17 | 2.17 | -4.41% | 97,775 |
| Oct 29, 2025 | 2.38 | 2.46 | 2.27 | 2.27 | 2.27 | -5.02% | 116,074 |
| Oct 28, 2025 | 2.36 | 2.55 | 2.36 | 2.39 | 2.39 | 0.42% | 162,743 |
| Oct 27, 2025 | 2.42 | 2.53 | 2.35 | 2.38 | 2.38 | 2.15% | 192,723 |
| Oct 24, 2025 | 2.20 | 2.35 | 2.20 | 2.33 | 2.33 | 7.37% | 132,884 |
| Oct 23, 2025 | 2.09 | 2.23 | 2.09 | 2.17 | 2.17 | 1.88% | 168,943 |
| Oct 22, 2025 | 2.32 | 2.40 | 2.13 | 2.13 | 2.13 | -12.70% | 403,020 |
| Oct 21, 2025 | 2.70 | 2.70 | 2.42 | 2.44 | 2.44 | -9.63% | 461,343 |
| Oct 20, 2025 | 2.68 | 2.80 | 2.68 | 2.70 | 2.70 | -1.10% | 253,263 |
| Oct 17, 2025 | 2.82 | 2.91 | 2.72 | 2.73 | 2.73 | -3.87% | 392,263 |
| Oct 16, 2025 | 3.15 | 3.26 | 2.80 | 2.84 | 2.84 | -8.09% | 557,633 |
| Oct 15, 2025 | 2.96 | 3.10 | 2.91 | 3.09 | 3.09 | 8.04% | 588,387 |
| Oct 14, 2025 | 2.71 | 2.95 | 2.69 | 2.86 | 2.86 | -0.69% | 294,674 |
| Oct 13, 2025 | 2.75 | 2.91 | 2.66 | 2.88 | 2.88 | 8.27% | 355,652 |
| Oct 10, 2025 | 2.94 | 2.98 | 2.62 | 2.66 | 2.66 | -7.96% | 540,214 |
| Oct 9, 2025 | 3.03 | 3.10 | 2.84 | 2.89 | 2.89 | -3.02% | 366,526 |
| Oct 8, 2025 | 2.99 | 3.05 | 2.89 | 2.98 | 2.98 | -1.00% | 317,906 |
| Oct 7, 2025 | 2.99 | 3.08 | 2.82 | 3.01 | 3.01 | -0.33% | 516,856 |
| Oct 6, 2025 | 3.00 | 3.03 | 2.84 | 3.02 | 3.02 | 8.24% | 825,403 |
| Oct 3, 2025 | 2.81 | 3.00 | 2.73 | 2.79 | 2.79 | -2.45% | 614,745 |
| Oct 2, 2025 | 2.83 | 2.88 | 2.77 | 2.86 | 2.86 | 6.72% | 474,817 |
| Oct 1, 2025 | 2.73 | 2.78 | 2.63 | 2.68 | 2.68 | -0.74% | 202,107 |
| Sep 30, 2025 | 2.64 | 2.75 | 2.62 | 2.70 | 2.70 | 1.12% | 158,388 |
| Sep 29, 2025 | 2.62 | 2.72 | 2.60 | 2.67 | 2.67 | 3.09% | 250,405 |
| Sep 26, 2025 | 2.60 | 2.64 | 2.50 | 2.59 | 2.59 | 2.37% | 342,302 |
| Sep 25, 2025 | 2.61 | 2.68 | 2.51 | 2.53 | 2.53 | -5.60% | 272,432 |
| Sep 24, 2025 | 2.70 | 2.79 | 2.63 | 2.68 | 2.68 | 2.29% | 309,605 |
| Sep 23, 2025 | 2.78 | 2.79 | 2.62 | 2.62 | 2.62 | -5.76% | 305,743 |
| Sep 22, 2025 | 2.79 | 2.87 | 2.72 | 2.78 | 2.78 | -2.46% | 413,338 |
| Sep 19, 2025 | 2.91 | 2.91 | 2.81 | 2.85 | 2.85 | -0.35% | 256,734 |
| Sep 18, 2025 | 2.80 | 2.90 | 2.78 | 2.86 | 2.86 | - | 406,862 |
| Sep 17, 2025 | 2.92 | 2.94 | 2.77 | 2.86 | 2.86 | -1.04% | 227,739 |
| Sep 16, 2025 | 2.81 | 2.94 | 2.75 | 2.89 | 2.89 | 3.21% | 453,124 |
| Sep 15, 2025 | 2.92 | 2.93 | 2.74 | 2.80 | 2.80 | -6.04% | 457,030 |
| Sep 12, 2025 | 2.90 | 2.98 | 2.85 | 2.98 | 2.98 | -0.67% | 911,186 |
| Sep 11, 2025 | 3.41 | 3.42 | 2.73 | 3.00 | 3.00 | 8.70% | 12,983,396 |
| Sep 10, 2025 | 2.75 | 2.90 | 2.71 | 2.76 | 2.76 | 4.15% | 268,498 |
| Sep 9, 2025 | 2.58 | 2.67 | 2.54 | 2.65 | 2.65 | 2.71% | 236,306 |
| Sep 8, 2025 | 2.61 | 2.68 | 2.58 | 2.58 | 2.58 | -1.15% | 89,636 |
| Sep 5, 2025 | 2.63 | 2.68 | 2.58 | 2.61 | 2.61 | 1.16% | 142,937 |