SOLAI Limited (SLAI)
NYSE: SLAI · Real-Time Price · USD
1.030
0.00 (0.00%)
Dec 24, 2025, 1:00 PM EST - Market closed
SOLAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.03 | 1.06 | 1.00 | 1.03 | 1.03 | - | 80,543 |
| Dec 23, 2025 | 1.03 | 1.07 | 1.00 | 1.03 | 1.03 | -0.96% | 103,072 |
| Dec 22, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -1.89% | 113,931 |
| Dec 19, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 92,570 |
| Dec 18, 2025 | 1.15 | 1.16 | 1.03 | 1.05 | 1.05 | -1.87% | 134,914 |
| Dec 17, 2025 | 1.13 | 1.18 | 1.02 | 1.07 | 1.07 | -4.46% | 100,059 |
| Dec 16, 2025 | 1.24 | 1.27 | 1.10 | 1.12 | 1.12 | -6.67% | 201,289 |
| Dec 15, 2025 | 1.30 | 1.33 | 1.20 | 1.20 | 1.20 | -8.40% | 119,445 |
| Dec 12, 2025 | 1.48 | 1.50 | 1.31 | 1.31 | 1.31 | -9.03% | 66,680 |
| Dec 11, 2025 | 1.59 | 1.59 | 1.44 | 1.44 | 1.44 | -3.36% | 45,546 |
| Dec 10, 2025 | 1.47 | 1.55 | 1.46 | 1.49 | 1.49 | 2.05% | 69,718 |
| Dec 9, 2025 | 1.45 | 1.52 | 1.42 | 1.46 | 1.46 | 3.55% | 94,165 |
| Dec 8, 2025 | 1.42 | 1.47 | 1.41 | 1.41 | 1.41 | -0.70% | 70,984 |
| Dec 5, 2025 | 1.50 | 1.52 | 1.42 | 1.42 | 1.42 | -6.58% | 48,559 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | 0.46% | 132,449 |
| Dec 3, 2025 | 1.41 | 1.55 | 1.40 | 1.51 | 1.51 | 8.07% | 66,317 |
| Dec 2, 2025 | 1.43 | 1.48 | 1.38 | 1.40 | 1.40 | 1.45% | 63,840 |
| Dec 1, 2025 | 1.43 | 1.48 | 1.37 | 1.38 | 1.38 | -6.76% | 96,735 |
| Nov 28, 2025 | 1.46 | 1.55 | 1.46 | 1.48 | 1.48 | 1.37% | 45,428 |
| Nov 26, 2025 | 1.35 | 1.48 | 1.35 | 1.46 | 1.46 | 5.04% | 78,142 |
| Nov 25, 2025 | 1.36 | 1.46 | 1.36 | 1.39 | 1.39 | -2.11% | 30,988 |
| Nov 24, 2025 | 1.27 | 1.49 | 1.27 | 1.42 | 1.42 | 4.41% | 162,165 |
| Nov 21, 2025 | 1.31 | 1.40 | 1.28 | 1.36 | 1.36 | - | 199,458 |
| Nov 20, 2025 | 1.52 | 1.55 | 1.32 | 1.36 | 1.36 | -2.16% | 143,617 |
| Nov 19, 2025 | 1.50 | 1.55 | 1.38 | 1.39 | 1.39 | -7.33% | 104,802 |
| Nov 18, 2025 | 1.41 | 1.56 | 1.39 | 1.50 | 1.50 | 4.90% | 126,430 |
| Nov 17, 2025 | 1.55 | 1.58 | 1.43 | 1.43 | 1.43 | -6.54% | 76,402 |
| Nov 14, 2025 | 1.47 | 1.59 | 1.44 | 1.53 | 1.53 | -2.55% | 86,149 |
| 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% | 155,823 |
| 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 |