Solid World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.86	1.00	0.85	0.95	0.95	18.66%	466,950
Dec 4, 2025	0.84	0.85	0.80	0.80	0.80	-3.13%	174,075
Dec 3, 2025	0.87	0.92	0.79	0.83	0.83	-3.49%	539,550
Dec 2, 2025	0.72	0.86	0.72	0.86	0.86	19.11%	253,275
Dec 1, 2025	0.56	0.72	0.56	0.72	0.72	28.47%	230,175
Nov 28, 2025	0.55	0.57	0.54	0.56	0.56	-	141,900
Nov 27, 2025	0.58	0.59	0.56	0.56	0.56	-5.07%	194,700
Nov 26, 2025	0.61	0.62	0.59	0.59	0.59	-4.52%	159,225
Nov 25, 2025	0.65	0.65	0.60	0.62	0.62	-3.13%	169,125
Nov 24, 2025	0.64	0.65	0.63	0.64	0.64	-0.62%	94,875
Nov 21, 2025	0.69	0.69	0.64	0.64	0.64	-5.85%	142,725
Nov 20, 2025	0.71	0.71	0.67	0.68	0.68	-3.12%	81,675
Nov 19, 2025	0.70	0.71	0.70	0.71	0.71	0.86%	18,150
Nov 18, 2025	0.73	0.73	0.68	0.70	0.70	-5.41%	170,775
Nov 17, 2025	0.76	0.76	0.74	0.74	0.74	-1.86%	23,925
Nov 14, 2025	0.78	0.78	0.74	0.75	0.75	-3.33%	64,350
Nov 13, 2025	0.79	0.82	0.77	0.78	0.78	0.26%	115,500
Nov 12, 2025	0.80	0.80	0.78	0.78	0.78	-1.77%	55,275
Nov 11, 2025	0.79	0.82	0.79	0.79	0.79	1.02%	62,700
Nov 10, 2025	0.78	0.80	0.77	0.78	0.78	0.51%	94,875
Nov 7, 2025	0.81	0.82	0.78	0.78	0.78	-3.47%	130,350
Nov 6, 2025	0.85	0.85	0.80	0.81	0.81	-3.81%	189,750
Nov 5, 2025	0.86	0.86	0.83	0.84	0.84	-0.24%	9,900
Nov 4, 2025	0.85	0.86	0.84	0.84	0.84	-1.86%	17,325
Nov 3, 2025	0.86	0.87	0.84	0.86	0.86	2.14%	66,825
Oct 31, 2025	0.85	0.85	0.83	0.84	0.84	-0.94%	38,775
Oct 30, 2025	0.84	0.87	0.84	0.85	0.85	-0.70%	22,275
Oct 29, 2025	0.87	0.87	0.85	0.85	0.85	-0.47%	17,325
Oct 28, 2025	0.88	0.88	0.86	0.86	0.86	-2.28%	36,300
Oct 27, 2025	0.87	0.94	0.86	0.88	0.88	4.77%	407,550
Oct 24, 2025	0.84	0.84	0.82	0.84	0.84	0.96%	16,500
Oct 23, 2025	0.85	0.87	0.81	0.83	0.83	-2.35%	103,125
Oct 22, 2025	0.85	0.87	0.84	0.85	0.85	-0.23%	38,775
Oct 21, 2025	0.84	0.88	0.84	0.85	0.85	-1.84%	94,050
Oct 20, 2025	0.88	0.88	0.84	0.87	0.87	-1.59%	75,900
Oct 17, 2025	0.90	0.90	0.83	0.88	0.88	-2.65%	182,325
Oct 16, 2025	0.92	0.92	0.90	0.91	0.91	-0.44%	9,900
Oct 15, 2025	0.91	0.93	0.89	0.91	0.91	-1.94%	38,775
Oct 14, 2025	0.90	0.93	0.88	0.93	0.93	1.98%	63,525
Oct 13, 2025	0.94	0.95	0.88	0.91	0.91	-3.19%	318,450
Oct 10, 2025	0.97	0.99	0.91	0.94	0.94	-3.69%	260,700
Oct 9, 2025	0.97	0.99	0.97	0.98	0.98	0.21%	56,925
Oct 8, 2025	0.98	0.98	0.97	0.97	0.97	-1.22%	34,650
Oct 7, 2025	0.99	1.00	0.97	0.99	0.99	-	51,975
Oct 6, 2025	0.98	1.01	0.97	0.99	0.99	0.61%	76,725
Oct 3, 2025	0.99	1.00	0.98	0.98	0.98	-	65,175
Oct 2, 2025	1.03	1.06	0.96	0.98	0.98	-2.97%	193,875
Oct 1, 2025	1.05	1.05	0.93	1.01	1.01	-4.72%	315,150
Sep 30, 2025	1.08	1.08	1.06	1.06	1.06	-1.85%	38,775
Sep 29, 2025	1.07	1.08	1.07	1.08	1.08	-	52,800