Emeren Group, Ltd. - SOL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	1.69	1.73	1.73	1.76	1.69	160,600
December 02, 2025	1.71	1.7	1.7	1.73	1.66	290,100
December 01, 2025	1.7	1.71	1.71	1.73	1.7	173,572
November 28, 2025	1.79	1.73	1.73	1.79	1.71	267,600
November 26, 2025	1.78	1.75	1.75	1.79	1.75	180,843
November 25, 2025	1.78	1.78	1.78	1.79	1.77	103,216
November 24, 2025	1.79	1.78	1.78	1.82	1.78	105,516
November 21, 2025	1.8	1.79	1.79	1.82	1.76	213,503
November 20, 2025	1.85	1.81	1.81	1.85	1.8	144,087
November 19, 2025	1.83	1.83	1.83	1.84	1.8	222,000
November 18, 2025	1.82	1.85	1.85	1.88	1.81	227,820
November 17, 2025	1.86	1.84	1.84	1.86	1.83	106,638
November 14, 2025	1.82	1.86	1.86	1.86	1.81	101,872
November 13, 2025	1.84	1.83	1.83	1.85	1.82	139,950
November 12, 2025	1.85	1.84	1.84	1.87	1.84	66,300
November 11, 2025	1.84	1.87	1.87	1.88	1.84	127,500
November 10, 2025	1.89	1.88	1.88	1.9	1.87	80,532
November 07, 2025	1.88	1.89	1.89	1.89	1.84	126,028
November 06, 2025	1.88	1.89	1.89	1.9	1.87	215,414
November 05, 2025	1.85	1.87	1.87	1.88	1.85	215,131
November 04, 2025	1.86	1.87	1.87	1.89	1.86	114,357
November 03, 2025	1.85	1.87	1.87	1.88	1.85	285,358
October 31, 2025	1.83	1.86	1.86	1.87	1.83	102,808
October 30, 2025	1.82	1.84	1.84	1.85	1.82	138,959
October 29, 2025	1.84	1.84	1.84	1.86	1.83	166,968
October 28, 2025	1.83	1.85	1.85	1.86	1.83	131,234
October 27, 2025	1.85	1.84	1.84	1.86	1.84	155,718
October 24, 2025	1.86	1.86	1.86	1.87	1.84	98,445
October 23, 2025	1.86	1.86	1.86	1.87	1.84	121,600
October 22, 2025	1.83	1.85	1.85	1.87	1.83	148,636
October 21, 2025	1.86	1.87	1.87	1.87	1.85	90,997
October 20, 2025	1.82	1.86	1.86	1.86	1.82	242,316
October 17, 2025	1.83	1.82	1.82	1.84	1.81	228,300
October 16, 2025	1.84	1.84	1.84	1.86	1.83	168,900
October 15, 2025	1.84	1.85	1.85	1.87	1.84	167,630
October 14, 2025	1.83	1.86	1.86	1.86	1.82	262,662
October 13, 2025	1.85	1.82	1.82	1.86	1.82	298,400
October 10, 2025	1.86	1.83	1.83	1.88	1.82	277,423
October 09, 2025	1.86	1.86	1.86	1.88	1.86	137,747
October 08, 2025	1.88	1.87	1.87	1.88	1.86	171,348
October 07, 2025	1.91	1.89	1.89	1.92	1.88	202,441
October 06, 2025	1.85	1.9	1.9	1.91	1.85	569,645
October 03, 2025	1.88	1.86	1.86	1.88	1.86	202,000
October 02, 2025	1.88	1.88	1.88	1.9	1.88	120,129
October 01, 2025	1.89	1.88	1.88	1.9	1.88	84,430
September 30, 2025	1.88	1.89	1.89	1.89	1.88	68,600
September 29, 2025	1.87	1.88	1.88	1.89	1.87	103,700
September 26, 2025	1.86	1.86	1.86	1.88	1.85	547,429
September 25, 2025	1.89	1.88	1.88	1.89	1.87	109,208
September 24, 2025	1.89	1.89	1.89	1.89	1.87	129,311
September 23, 2025	1.89	1.88	1.88	1.89	1.87	208,405
September 22, 2025	1.88	1.88	1.88	1.9	1.87	192,732
September 19, 2025	1.89	1.88	1.88	1.9	1.88	114,000
September 18, 2025	1.89	1.9	1.9	1.9	1.86	134,205
September 17, 2025	1.89	1.89	1.89	1.9	1.88	139,100
September 16, 2025	1.9	1.89	1.89	1.9	1.87	70,770
September 15, 2025	1.9	1.9	1.9	1.91	1.89	190,918
September 12, 2025	1.86	1.88	1.88	1.89	1.86	109,164
September 11, 2025	1.89	1.86	1.86	1.89	1.86	89,261
September 10, 2025	1.87	1.88	1.88	1.89	1.87	137,095

Emeren Group, Ltd. (SOL) NYSE