SOLAI Limited (SLAI)
NYSE: SLAI · Real-Time Price · USD
3.150
+0.010 (0.32%)
Jul 15, 2026, 4:00 PM EDT - Market closed
SOLAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.15 | 3.15 | 3.08 | 3.15 | 3.15 | 0.32% | 6,046 |
| Jul 14, 2026 | 3.29 | 3.29 | 3.10 | 3.14 | 3.14 | -3.09% | 10,838 |
| Jul 13, 2026 | 3.40 | 3.40 | 3.16 | 3.24 | 3.24 | -6.36% | 21,991 |
| Jul 10, 2026 | 3.21 | 3.50 | 3.10 | 3.46 | 3.46 | 10.90% | 22,876 |
| Jul 9, 2026 | 3.13 | 3.28 | 3.06 | 3.12 | 3.12 | - | 28,967 |
| Jul 8, 2026 | 3.10 | 3.37 | 3.04 | 3.12 | 3.12 | -2.80% | 16,551 |
| Jul 7, 2026 | 3.06 | 3.28 | 2.89 | 3.21 | 3.21 | -1.83% | 23,830 |
| Jul 6, 2026 | 2.75 | 3.27 | 2.71 | 3.27 | 3.27 | 5.69% | 73,879 |
| Jul 2, 2026 | 3.08 | 3.64 | 3.01 | 3.09 | 3.09 | -5.29% | 58,344 |
| Jul 1, 2026 | 3.36 | 3.43 | 3.18 | 3.27 | 3.27 | 1.70% | 46,419 |
| Jun 30, 2026 | 3.43 | 3.43 | 3.15 | 3.21 | 3.21 | -21.08% | 24,091 |
| Jun 29, 2026 | 3.33 | 4.44 | 3.22 | 4.07 | 4.07 | 24.84% | 94,498 |
| Jun 26, 2026 | 3.22 | 3.39 | 2.94 | 3.26 | 3.26 | 1.93% | 11,734 |
| Jun 25, 2026 | 2.87 | 3.22 | 2.66 | 3.20 | 3.20 | 14.28% | 17,630 |
| Jun 24, 2026 | 2.79 | 3.08 | 2.59 | 2.80 | 2.80 | 0.81% | 13,433 |
| Jun 23, 2026 | 2.94 | 2.94 | 2.78 | 2.78 | 2.78 | -7.68% | 10,273 |
| Jun 22, 2026 | 3.08 | 3.15 | 2.89 | 3.01 | 3.01 | -2.19% | 8,564 |
| Jun 18, 2026 | 3.01 | 3.22 | 2.89 | 3.08 | 3.08 | -8.35% | 15,942 |
| Jun 17, 2026 | 3.36 | 3.43 | 3.15 | 3.36 | 3.36 | -3.37% | 2,627 |
| Jun 16, 2026 | 3.50 | 3.50 | 3.02 | 3.47 | 3.47 | 1.52% | 8,836 |
| Jun 15, 2026 | 3.70 | 3.70 | 3.23 | 3.42 | 3.42 | 5.75% | 15,180 |
| Jun 12, 2026 | 3.29 | 3.36 | 2.86 | 3.23 | 3.23 | -4.70% | 15,715 |
| Jun 11, 2026 | 3.29 | 3.44 | 3.08 | 3.39 | 3.39 | -1.06% | 12,344 |
| Jun 10, 2026 | 3.70 | 3.70 | 3.21 | 3.43 | 3.43 | 0.41% | 11,316 |
| Jun 9, 2026 | 3.33 | 3.42 | 2.94 | 3.42 | 3.42 | 1.71% | 35,440 |
| Jun 8, 2026 | 3.71 | 3.71 | 3.32 | 3.36 | 3.36 | -3.66% | 13,103 |
| Jun 5, 2026 | 3.78 | 3.94 | 3.29 | 3.49 | 3.49 | -12.63% | 21,471 |
| Jun 4, 2026 | 4.76 | 4.83 | 3.55 | 3.99 | 3.99 | -13.65% | 56,611 |
| Jun 3, 2026 | 4.97 | 5.11 | 4.61 | 4.62 | 4.62 | -5.71% | 21,584 |
| Jun 2, 2026 | 5.32 | 5.35 | 4.90 | 4.90 | 4.90 | -11.06% | 27,495 |
| Jun 1, 2026 | 5.15 | 5.74 | 4.83 | 5.51 | 5.51 | 5.09% | 97,326 |
| May 29, 2026 | 5.39 | 5.43 | 5.04 | 5.24 | 5.24 | -2.69% | 9,106 |
| May 28, 2026 | 4.76 | 5.46 | 4.76 | 5.39 | 5.39 | 2.65% | 20,766 |
| May 27, 2026 | 4.90 | 5.25 | 4.69 | 5.25 | 5.25 | -2.84% | 27,836 |
| May 26, 2026 | 5.50 | 5.88 | 5.26 | 5.40 | 5.40 | -2.33% | 24,330 |
| May 22, 2026 | 5.29 | 5.60 | 5.29 | 5.53 | 5.53 | -2.44% | 7,624 |
| May 21, 2026 | 5.32 | 5.71 | 5.18 | 5.67 | 5.67 | 7.84% | 11,077 |
| May 20, 2026 | 5.22 | 5.39 | 4.97 | 5.26 | 5.26 | -2.29% | 8,667 |
| May 19, 2026 | 5.11 | 5.38 | 4.90 | 5.38 | 5.38 | 1.41% | 18,519 |
| May 18, 2026 | 5.11 | 5.32 | 4.62 | 5.31 | 5.31 | -0.26% | 33,559 |
| May 15, 2026 | 5.12 | 5.48 | 5.12 | 5.32 | 5.32 | -3.44% | 6,280 |
| May 14, 2026 | 5.47 | 5.53 | 4.99 | 5.51 | 5.51 | -1.61% | 12,690 |
| May 13, 2026 | 5.29 | 5.60 | 4.91 | 5.60 | 5.60 | 5.78% | 61,550 |
| May 12, 2026 | 5.18 | 5.53 | 5.04 | 5.29 | 5.29 | 0.19% | 4,261 |
| May 11, 2026 | 5.53 | 5.60 | 5.11 | 5.28 | 5.28 | -1.96% | 13,012 |
| May 8, 2026 | 5.53 | 5.60 | 5.13 | 5.39 | 5.39 | -4.94% | 17,192 |
| May 7, 2026 | 5.46 | 5.74 | 5.39 | 5.67 | 5.67 | 3.86% | 6,842 |
| May 6, 2026 | 5.39 | 5.71 | 5.39 | 5.46 | 5.46 | -1.43% | 8,259 |
| May 5, 2026 | 6.02 | 6.08 | 5.34 | 5.54 | 5.54 | -6.92% | 18,311 |
| May 4, 2026 | 5.53 | 6.04 | 5.39 | 5.95 | 5.95 | 6.61% | 17,701 |