Emeren Group Ltd (SOL)
NYSE: SOL · Real-Time Price · USD
1.890
-0.010 (-0.53%)
At close: Oct 7, 2025, 4:00 PM EDT
1.890
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
Emeren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.91 | 1.92 | 1.88 | 1.89 | - | -0.79% | 192,660 |
| 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 |
| Aug 22, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 171,630 |
| Aug 21, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.35% | 51,562 |
| Aug 20, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.80% | 69,637 |
| Aug 19, 2025 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.06% | 145,420 |
| Aug 18, 2025 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 152,940 |
| Aug 15, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -1.05% | 123,411 |
| Aug 14, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | - | 97,403 |
| Aug 13, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 2.15% | 214,116 |
| Aug 12, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 140,793 |
| Aug 11, 2025 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | -1.06% | 206,176 |
| Aug 8, 2025 | 1.85 | 1.90 | 1.84 | 1.89 | 1.89 | 2.72% | 219,441 |
| Aug 7, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 134,236 |
| Aug 6, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 104,285 |
| Aug 5, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | - | 80,842 |
| Aug 4, 2025 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | 0.54% | 71,553 |
| Aug 1, 2025 | 1.82 | 1.88 | 1.82 | 1.85 | 1.85 | -1.07% | 311,495 |
| Jul 31, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 154,710 |
| Jul 30, 2025 | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | -1.57% | 253,147 |
| Jul 29, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 182,569 |