Want to see GB:SOLI full AI Analyst Report?
Solid State (SOLI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 170.00 | 176.00 | 168.00 | 170.00 | 170.00 | +0.00% | 24,201 | 0.22 |
| Oct 29, 2026 | 170.00 | 175.00 | 167.23 | 170.00 | 170.00 | +0.00% | 24,335 | 0.22 |
| Oct 28, 2026 | 170.00 | 174.00 | 165.00 | 170.00 | 170.00 | +0.00% | 6,157 | 0.05 |
| Oct 27, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | +0.00% | 47,089 | 0.41 |
| Oct 26, 2026 | 165.00 | 175.00 | 162.00 | 170.00 | 170.00 | +3.03% | 56,194 | 0.48 |
| Oct 23, 2026 | 162.50 | 174.00 | 160.00 | 165.00 | 165.00 | +1.54% | 88,373 | 0.75 |
| Oct 22, 2026 | 171.00 | 172.36 | 160.00 | 162.50 | 162.50 | -4.97% | 115,905 | 1.00 |
| Oct 21, 2026 | 165.00 | 175.00 | 163.00 | 171.00 | 171.00 | +3.64% | 96,187 | 0.72 |
| Oct 20, 2026 | 161.50 | 170.00 | 160.00 | 165.00 | 165.00 | +2.17% | 57,911 | 0.44 |
| Oct 19, 2026 | 162.50 | 165.00 | 160.75 | 161.50 | 161.50 | -0.62% | 49,327 | 0.37 |
| Oct 16, 2026 | 164.00 | 165.00 | 160.55 | 162.50 | 162.50 | -0.91% | 106,366 | 0.81 |
| Oct 15, 2026 | 166.50 | 170.00 | 163.00 | 164.00 | 164.00 | -1.50% | 56,465 | 0.43 |
| Oct 14, 2026 | 165.00 | 170.00 | 163.00 | 166.50 | 166.50 | +0.91% | 102,373 | 0.78 |
| Oct 13, 2026 | 165.00 | 164.75 | 163.00 | 165.00 | 165.00 | +0.00% | 36,959 | 0.28 |
| Oct 12, 2026 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | +0.00% | 39,429 | 0.30 |
| Oct 09, 2026 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | +0.00% | 463,373 | 3.69 |
| Oct 08, 2026 | 167.00 | 168.00 | 162.80 | 165.00 | 165.00 | -1.20% | 247,325 | 2.02 |
| Oct 07, 2026 | 166.00 | 170.00 | 162.00 | 167.00 | 167.00 | +0.60% | 97,620 | 0.80 |
| Oct 06, 2026 | 166.00 | 166.00 | 162.00 | 166.00 | 166.00 | +0.00% | 223,481 | 1.88 |
| Oct 05, 2026 | 166.00 | 170.00 | 162.00 | 166.00 | 166.00 | +0.00% | 198,705 | 1.71 |
| Oct 02, 2026 | 166.00 | 170.00 | 162.00 | 166.00 | 166.00 | +0.00% | 80,644 | 0.69 |
| Oct 01, 2026 | 166.00 | 170.00 | 162.00 | 166.00 | 166.00 | +0.00% | 54,263 | 0.47 |
| Sep 30, 2026 | 165.00 | 170.00 | 162.08 | 166.00 | 166.00 | +0.61% | 129,043 | 1.11 |
| Sep 29, 2026 | 162.50 | 170.00 | 160.00 | 165.00 | 165.00 | +1.54% | 57,533 | 0.50 |
| Sep 28, 2026 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | +0.00% | 98,611 | 0.85 |
| Sep 25, 2026 | 167.50 | 170.00 | 160.00 | 162.50 | 162.50 | -2.99% | 188,989 | 1.62 |
| Sep 24, 2026 | 167.00 | 170.00 | 164.30 | 167.50 | 167.50 | +0.30% | 45,970 | 0.36 |
| Sep 23, 2026 | 167.00 | 170.00 | 164.00 | 167.00 | 167.00 | +0.00% | 93,079 | 0.74 |
| Sep 22, 2026 | 167.50 | 170.00 | 164.00 | 167.00 | 167.00 | -0.30% | 52,091 | 0.41 |
| Sep 21, 2026 | 171.50 | 175.00 | 160.50 | 167.50 | 167.50 | -2.33% | 229,435 | 1.85 |
| Sep 18, 2026 | 172.50 | 175.00 | 168.00 | 171.50 | 171.50 | -0.58% | 84,466 | 0.68 |
| Sep 17, 2026 | 176.00 | 177.00 | 170.00 | 172.50 | 172.50 | -1.80% | 89,147 | 0.70 |
| Sep 16, 2026 | 179.00 | 180.00 | 171.25 | 177.50 | 175.67 | -0.84% | 215,755 | 1.73 |
| Sep 15, 2026 | 188.50 | 190.00 | 175.00 | 179.00 | 177.15 | -5.04% | 162,541 | 1.32 |
| Sep 14, 2026 | 188.50 | 190.00 | 186.50 | 188.50 | 186.56 | +0.00% | 48,378 | 0.39 |
| Sep 11, 2026 | 192.00 | 196.00 | 187.00 | 188.50 | 186.56 | -1.82% | 85,627 | 0.69 |
| Sep 10, 2026 | 192.00 | 196.00 | 188.00 | 192.00 | 190.02 | +0.00% | 38,876 | 0.31 |
| Sep 09, 2026 | 193.00 | 196.00 | 188.00 | 192.00 | 190.02 | -0.52% | 35,671 | 0.28 |
| Sep 08, 2026 | 193.00 | 196.00 | 191.84 | 193.00 | 191.01 | +0.00% | 28,165 | 0.22 |
| Sep 07, 2026 | 189.50 | 196.00 | 187.00 | 193.00 | 191.01 | +1.85% | 104,825 | 0.83 |
| Sep 04, 2026 | 189.50 | 192.00 | 187.00 | 189.50 | 187.55 | +0.00% | 47,480 | 0.38 |
| Sep 03, 2026 | 189.50 | 192.00 | 187.00 | 189.50 | 187.55 | +0.00% | 52,989 | 0.42 |
| Sep 02, 2026 | 189.50 | 192.00 | 187.00 | 189.50 | 187.55 | +0.00% | 46,372 | 0.37 |
| Sep 01, 2026 | 188.50 | 195.00 | 187.00 | 189.50 | 187.55 | +0.53% | 115,139 | 0.90 |
| Aug 31, 2026 | 188.50 | 190.00 | 187.00 | 188.50 | 186.56 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 187.50 | 190.00 | 187.00 | 188.50 | 186.56 | +0.00% | 67,671 | 0.51 |
| Aug 27, 2026 | 188.50 | 188.50 | 187.06 | 188.50 | 186.56 | +0.00% | 14,427 | 0.11 |
| Aug 26, 2026 | 189.50 | 192.00 | 187.00 | 188.50 | 186.56 | -0.53% | 23,918 | 0.17 |
| Aug 25, 2026 | 192.50 | 195.00 | 187.00 | 189.50 | 187.55 | -1.56% | 30,211 | 0.22 |
| Aug 24, 2026 | 195.00 | 205.00 | 190.00 | 192.50 | 190.52 | -1.28% | 143,800 | 1.05 |