Emeren Group Ltd (SOL)
NYSE: SOL · Real-Time Price · USD
1.870
+0.010 (0.54%)
Nov 3, 2025, 4:00 PM EST - Market closed
Emeren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 285,034 |
| Oct 31, 2025 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 102,808 |
| Oct 30, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | - | 138,959 |
| Oct 29, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 166,968 |
| Oct 28, 2025 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 131,234 |
| Oct 27, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 155,718 |
| Oct 24, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 98,445 |
| Oct 23, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 121,578 |
| Oct 22, 2025 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 148,636 |
| Oct 21, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 90,997 |
| Oct 20, 2025 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 2.20% | 242,316 |
| Oct 17, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -1.09% | 228,296 |
| Oct 16, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 168,879 |
| Oct 15, 2025 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | -0.54% | 167,630 |
| Oct 14, 2025 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 2.20% | 262,662 |
| Oct 13, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -0.76% | 298,378 |
| Oct 10, 2025 | 1.86 | 1.88 | 1.82 | 1.83 | 1.83 | -1.40% | 277,423 |
| Oct 9, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 137,747 |
| Oct 8, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -1.06% | 171,348 |
| Oct 7, 2025 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -0.53% | 202,441 |
| Oct 6, 2025 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 2.15% | 569,645 |
| Oct 3, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 201,969 |
| Oct 2, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | - | 127,432 |
| Oct 1, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 84,430 |
| Sep 30, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 68,574 |
| Sep 29, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 1.08% | 103,696 |
| Sep 26, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 547,429 |
| Sep 25, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.53% | 109,208 |
| Sep 24, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 129,311 |
| Sep 23, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | - | 208,405 |
| Sep 22, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | - | 200,949 |
| Sep 19, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 113,963 |
| Sep 18, 2025 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | 0.53% | 134,205 |
| Sep 17, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | - | 139,056 |
| Sep 16, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 70,770 |
| Sep 15, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | 1.06% | 190,918 |
| Sep 12, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 109,164 |
| Sep 11, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.06% | 89,261 |
| Sep 10, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | - | 137,095 |
| Sep 9, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 71,229 |
| Sep 8, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 105,710 |
| Sep 5, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | 0.53% | 88,835 |
| Sep 4, 2025 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 120,958 |
| Sep 3, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 2.70% | 145,638 |
| Sep 2, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.65% | 101,787 |
| Aug 29, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - | 107,012 |
| Aug 28, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 131,008 |
| Aug 27, 2025 | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -0.54% | 195,833 |
| Aug 26, 2025 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | - | 58,491 |
| Aug 25, 2025 | 1.84 | 1.88 | 1.82 | 1.85 | 1.85 | -1.07% | 186,015 |