OTC Markets OTCPK - Delayed Quote
USD
SOLAI Limited (SLAIY)
0.1333
-0.1392
(-51.08%)
At close: November 5 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
0.1333
0.1333
0.1210
0.1333
0.1333
1,822
Nov 4, 2026
0.1220
0.2725
0.1220
0.2725
0.2725
9,536
Nov 3, 2026
0.1220
0.1320
0.1220
0.1320
0.1320
1,423
Nov 2, 2026
0.1333
0.1358
0.1220
0.1358
0.1358
1,302
Oct 30, 2026
0.1220
0.2900
0.1220
0.1220
0.1220
4,830
Oct 29, 2026
0.1221
0.1222
0.1220
0.1220
0.1220
4,036
Oct 28, 2026
0.1221
0.1221
0.1221
0.1221
0.1221
327
Oct 27, 2026
0.1700
0.1700
0.1700
0.1700
0.1700
334
Oct 26, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Oct 23, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
179
Oct 22, 2026
0.1335
0.1335
0.1335
0.1335
0.1335
-
Oct 21, 2026
0.1335
0.1335
0.1335
0.1335
0.1335
239
Oct 20, 2026
0.1355
0.1355
0.1355
0.1355
0.1355
692
Oct 19, 2026
0.1335
0.1400
0.1335
0.1335
0.1335
2,107
Oct 16, 2026
0.1500
0.1500
0.1500
0.1500
0.1500
-
Oct 15, 2026
0.1335
0.1500
0.1335
0.1500
0.1500
1,444
Oct 14, 2026
0.3000
0.3000
0.1400
0.1400
0.1400
2,670
Oct 13, 2026
0.1221
0.3000
0.1221
0.1500
0.1500
1,966
Oct 12, 2026
0.1500
0.1500
0.1500
0.1500
0.1500
900
Oct 9, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
347
Oct 8, 2026
0.1221
0.2300
0.1221
0.2300
0.2300
765
Oct 7, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Oct 6, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
1,490
Oct 5, 2026
0.2975
0.2975
0.2975
0.2975
0.2975
1,836
Oct 2, 2026
0.1400
0.2875
0.1400
0.1400
0.1400
3,331
Oct 1, 2026
0.1333
0.1333
0.1333
0.1333
0.1333
333
Sep 30, 2026
0.2925
0.2925
0.2925
0.2925
0.2925
203
Sep 29, 2026
0.1333
0.1333
0.1221
0.1333
0.1333
1,208
Sep 28, 2026
0.1333
0.2925
0.1333
0.2825
0.2825
703
Sep 25, 2026
0.2000
0.2000
0.1221
0.1221
0.1221
351
Sep 24, 2026
0.1211
0.3000
0.1211
0.3000
0.3000
2,900
Sep 23, 2026
0.1310
0.5250
0.1211
0.5250
0.5250
1,526
Sep 22, 2026
0.1333
0.3000
0.1210
0.1210
0.1210
5,637
Sep 21, 2026
0.1210
0.1210
0.1210
0.1210
0.1210
3,327
Sep 18, 2026
0.1200
0.5250
0.1200
0.1210
0.1210
1,506
Sep 17, 2026
0.3000
0.3000
0.1150
0.1150
0.1150
405
Sep 16, 2026
0.4405
0.4405
0.4000
0.4000
0.4000
1,868
Sep 15, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
347
Sep 14, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
245
Sep 11, 2026
0.3010
0.3200
0.3000
0.3200
0.3200
7,093
Sep 10, 2026
0.3310
0.3310
0.3000
0.3000
0.3000
3,734
Sep 9, 2026
0.3210
0.3210
0.3210
0.3210
0.3210
222
Sep 8, 2026
0.4000
0.5500
0.3210
0.3210
0.3210
3,984
Sep 4, 2026
0.5500
0.5500
0.4000
0.5500
0.5500
7,126
Sep 3, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
-
Sep 2, 2026
0.4100
0.4100
0.4000
0.4000
0.4000
1,576
Sep 1, 2026
0.3000
0.5500
0.3000
0.5500
0.5500
1,099
Aug 31, 2026
0.2510
0.2801
0.2510
0.2800
0.2800
2,724
Aug 28, 2026
0.6000
0.6000
0.2510
0.2510
0.2510
528
Aug 27, 2026
0.6000
0.6600
0.6000
0.6000
0.6000
3,063
Aug 26, 2026
0.6100
0.6100
0.6025
0.6025
0.6025
954
Aug 25, 2026
0.6025
0.6025
0.6000
0.6000
0.6000
569
Aug 24, 2026
0.6710
0.6710
0.6000
0.6499
0.6499
16,979
Aug 21, 2026
0.6101
1.4400
0.6100
0.6700
0.6700
5,786
Aug 20, 2026
1.6000
1.8200
0.6100
1.2000
1.2000
26,230
Aug 19, 2026
1.7000
1.8200
0.6100
1.8200
1.8200
8,250
Aug 18, 2026
0.9894
1.7000
0.6100
1.7000
1.7000
17,861
Aug 17, 2026
0.9895
0.9895
0.9895
0.9895
0.9895
559
Aug 14, 2026
0.6110
0.9600
0.6110
0.6200
0.6200
1,728
Aug 13, 2026
1.0000
1.0100
0.6000
1.0100
1.0100
4,107
Aug 12, 2026
0.6900
1.0900
0.6900
1.0100
1.0100
1,261
Aug 11, 2026
0.6100
0.6700
0.6100
0.6700
0.6700
1,956
Aug 10, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
1,127
Aug 7, 2026
1.1100
1.4900
0.6000
1.4900
1.4900
11,457
Aug 6, 2026
1.1000
1.1300
0.3333
1.1000
1.1000
21,078
Aug 5, 2026
0.6500
1.6000
0.5550
1.0000
1.0000
21,509
Aug 4, 2026
0.5325
0.5555
0.5325
0.5555
0.5555
2,713
Aug 3, 2026
0.6852
0.6852
0.5101
0.6802
0.6802
1,899
Jul 31, 2026
0.6800
0.6852
0.6800
0.6803
0.6803
1,717
Jul 30, 2026
0.9900
0.9900
0.6506
0.6506
0.6506
972
Jul 29, 2026
0.6500
1.8900
0.6500
0.9900
0.9900
9,175
Jul 28, 2026
0.9900
1.4000
0.9800
0.9800
0.9800
4,025
Jul 27, 2026
0.5336
2.0100
0.5010
1.8000
1.8000
14,746
Jul 24, 2026
0.6100
1.2900
0.5000
1.2900
1.2900
30,249
Jul 23, 2026
1.1800
1.1800
0.3501
0.5611
0.5611
7,462
Jul 22, 2026
0.3799
1.3500
0.3102
1.1700
1.1700
49,890
Jul 21, 2026
1.4000
1.4000
0.3010
1.0000
1.0000
75,954
Jul 20, 2026
0.2500
1.4700
0.2500
1.4700
1.4700
677
Jul 17, 2026
607.6000
607.6000
607.6000
607.6000
607.6000
-
Jul 16, 2026
607.6000
607.6000
607.6000
607.6000
607.6000
-
Jul 15, 2026
607.6000
607.6000
607.6000
607.6000
607.6000
-
Jul 14, 2026
607.6000
607.6000
607.6000
607.6000
607.6000
-
Jul 13, 2026
607.6000
607.6000
607.6000
607.6000
607.6000
-
Jul 10, 2026
3.2100
3.5000
3.1000
3.4600
3.4600
23,309
Jul 9, 2026
3.1300
3.2800
3.0620
3.1200
3.1200
29,901
Jul 8, 2026
3.1000
3.3671
3.0402
3.1200
3.1200
18,910
Jul 7, 2026
3.0600
3.2800
2.8902
3.2100
3.2100
27,021
Jul 6, 2026
1:7
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
2.7500
3.2700
2.7100
3.2700
3.2700
74,187
Jul 2, 2026
3.0800
3.6358
3.0135
3.0940
3.0940
58,344
Jul 1, 2026
3.3600
3.4293
3.1759
3.2669
3.2669
46,419
Jun 30, 2026
3.4300
3.4300
3.1500
3.2123
3.2123
24,091
Jun 29, 2026
3.3306
4.4436
3.2193
4.0705
4.0705
94,498
Jun 26, 2026
3.2200
3.3845
2.9400
3.2606
3.2606
11,734
Jun 25, 2026
2.8700
3.2200
2.6628
3.1990
3.1990
17,631
Jun 24, 2026
2.7916
3.0800
2.5907
2.7993
2.7993
13,433
Jun 23, 2026
2.9400
2.9400
2.7769
2.7769
2.7769
10,274
Jun 22, 2026
3.0751
3.1500
2.8896
3.0079
3.0079
8,564
Jun 18, 2026
3.0100
3.2151
2.8882
3.0751
3.0751
15,942
Jun 17, 2026
3.3600
3.4293
3.1500
3.3551
3.3551
2,627
Jun 16, 2026
3.5000
3.5000
3.0170
3.4720
3.4720
8,837
Jun 15, 2026
3.7030
3.7030
3.2340
3.4198
3.4198
15,180
Jun 12, 2026
3.2900
3.3593
2.8623
3.2340
3.2340
15,715
Jun 11, 2026
3.2900
3.4440
3.0800
3.3936
3.3936
12,344
Jun 10, 2026
3.7030
3.7030
3.2095
3.4300
3.4300
11,316
Jun 9, 2026
3.3250
3.4160
2.9407
3.4160
3.4160
35,440
Jun 8, 2026
3.7100
3.7100
3.3187
3.3585
3.3585
13,103
Jun 5, 2026
3.7800
3.9382
3.2900
3.4860
3.4860
21,471
Jun 4, 2026
4.7607
4.8300
3.5490
3.9900
3.9900
56,611
Jun 3, 2026
4.9714
5.1100
4.6109
4.6207
4.6207
21,584
Jun 2, 2026
5.3200
5.3508
4.9000
4.9007
4.9007
27,495
Jun 1, 2026
4.8377
5.7400
4.8300
5.5104
5.5104
97,326
May 29, 2026
5.3886
5.4250
5.0400
5.2437
5.2437
9,106
May 28, 2026
4.7600
5.4593
4.7600
5.3886
5.3886
20,766
May 27, 2026
4.9000
5.2493
4.6900
5.2493
5.2493
27,837
May 26, 2026
5.4950
5.8793
5.2570
5.4026
5.4026
24,331
May 22, 2026
5.2871
5.6000
5.2850
5.5314
5.5314
7,624
May 21, 2026
5.3200
5.7050
5.1807
5.6700
5.6700
11,077
May 20, 2026
5.2150
5.3900
4.9742
5.2577
5.2577
8,667
May 19, 2026
5.1100
5.3823
4.9000
5.3809
5.3809
18,519
May 18, 2026
5.1100
5.3200
4.6214
5.3060
5.3060
33,560
May 15, 2026
5.1170
5.4754
5.1170
5.3200
5.3200
6,280
May 14, 2026
5.4733
5.5300
4.9910
5.5097
5.5097
12,690
May 13, 2026
5.2941
5.6000
4.9077
5.6000
5.6000
61,550
May 12, 2026
5.1807
5.5300
5.0400
5.2941
5.2941
4,261
May 11, 2026
5.5300
5.6000
5.1100
5.2843
5.2843
13,012
May 8, 2026
5.5300
5.6000
5.1282
5.3900
5.3900
17,192
May 7, 2026
5.4600
5.7400
5.3900
5.6700
5.6700
6,843
May 6, 2026
5.3900
5.7086
5.3900
5.4593
5.4593
8,260
May 5, 2026
6.0200
6.0830
5.3375
5.5384
5.5384
18,311
May 4, 2026
5.5300
6.0375
5.3921
5.9500
5.9500
17,701
May 1, 2026
5.6000
5.6700
5.2500
5.5811
5.5811
10,456
Apr 30, 2026
5.2500
5.4894
5.1282
5.4096
5.4096
8,668
Apr 29, 2026
5.2500
5.5993
5.0750
5.3634
5.3634
21,785
Apr 28, 2026
4.8265
5.6700
4.6200
5.6700
5.6700
37,573
Apr 27, 2026
5.1800
5.1800
4.7600
4.9210
4.9210
16,485
Apr 24, 2026
5.3515
5.5979
5.0393
5.3053
5.3053
35,585
Apr 23, 2026
5.9745
5.9745
4.9714
5.2500
5.2500
390,984
Apr 22, 2026
5.8800
6.1845
5.8688
6.0529
6.0529
8,834
Apr 21, 2026
6.0200
6.2650
5.7904
6.0515
6.0515
7,738
Apr 20, 2026
5.7400
6.1460
5.7400
6.1460
6.1460
14,851
Apr 17, 2026
6.0690
6.8600
5.9990
6.6500
6.6500
27,484
Apr 16, 2026
6.0200
6.1156
5.7540
5.9990
5.9990
7,791
Apr 15, 2026
5.7400
6.0781
5.6000
5.9367
5.9367
3,583
Apr 14, 2026
5.7400
6.1390
5.7400
5.7400
5.7400
11,620
Apr 13, 2026
5.8800
6.1600
5.7400
6.0060
6.0060
5,479
Apr 10, 2026
6.0900
6.1537
5.7400
6.0991
6.0991
4,742
Apr 9, 2026
5.2500
6.0644
5.2500
5.9640
5.9640
21,120
Apr 8, 2026
5.1800
5.3900
5.1800
5.3900
5.3900
6,627
Apr 7, 2026
5.3550
5.3900
4.9112
5.3900
5.3900
10,737
Apr 6, 2026
4.9000
5.0757
4.7740
5.0680
5.0680
3,755
Apr 2, 2026
4.9000
5.3074
4.8335
5.0582
5.0582
2,791
Apr 1, 2026
5.1800
5.2521
5.0470
5.1100
5.1100
7,783
Mar 31, 2026
5.1929
5.5440
5.0400
5.5069
5.5069
7,011
Mar 30, 2026
4.9910
5.4250
4.9000
5.3200
5.3200
34,803
Mar 27, 2026
5.2850
5.6077
4.9140
5.0659
5.0659
21,301
Mar 26, 2026
5.8800
5.8800
5.2850
5.4187
5.4187
12,726
Mar 25, 2026
5.9500
5.9500
5.4670
5.8800
5.8800
19,719
Mar 24, 2026
5.6203
6.0536
5.6140
5.8730
5.8730
5,935
Mar 23, 2026
5.8100
6.1789
5.5741
6.0200
6.0200
9,502
Mar 20, 2026
5.7400
5.9808
5.5297
5.8569
5.8569
7,338
Mar 19, 2026
5.4607
5.7400
5.3200
5.7400
5.7400
11,899
Mar 18, 2026
5.4250
5.8800
5.3242
5.7400
5.7400
20,373
Mar 17, 2026
5.6700
6.3000
5.3900
5.5300
5.5300
26,876
Mar 16, 2026
6.3567
6.4568
5.6833
5.8100
5.8100
59,425
Mar 13, 2026
6.9930
7.5600
6.0900
6.4484
6.4484
133,581
Mar 12, 2026
6.9300
8.0500
6.5100
6.9300
6.9300
3,543,452
Mar 11, 2026
6.0200
6.8586
6.0193
6.5100
6.5100
18,777
Mar 10, 2026
5.7050
6.0893
5.6805
5.9920
5.9920
6,540
Mar 9, 2026
5.9003
5.9003
5.6000
5.7400
5.7400
2,496
Mar 6, 2026
5.9976
6.0900
5.4866
5.8303
5.8303
5,713
Mar 5, 2026
6.0900
6.4393
5.9283
6.0200
6.0200
7,443
Mar 4, 2026
5.8590
6.1600
5.7050
6.1530
6.1530
14,521
Mar 3, 2026
5.8590
5.8590
5.4614
5.5300
5.5300
3,428
Mar 2, 2026
5.6007
6.0893
5.5468
6.0760
6.0760
6,119
Feb 27, 2026
5.9500
6.0200
5.5300
5.9290
5.9290
4,722
Feb 26, 2026
6.0200
6.2923
5.7176
6.0200
6.0200
13,294
Feb 25, 2026
6.0200
6.0935
5.6917
6.0200
6.0200
12,519
Feb 24, 2026
5.3900
6.0669
5.3193
5.9885
5.9885
10,769
Feb 23, 2026
5.4600
5.6700
5.1100
5.3900
5.3900
23,239
Feb 20, 2026
5.5300
5.9500
5.4523
5.7400
5.7400
5,831
Feb 19, 2026
4.9364
5.8100
4.7600
5.7393
5.7393
33,038
Feb 18, 2026
5.1800
5.3305
4.9000
4.9364
4.9364
12,820
Feb 17, 2026
5.5321
5.6420
5.1807
5.3410
5.3410
16,008
Feb 13, 2026
5.7400
5.9500
5.5300
5.8100
5.8100
5,603
Feb 12, 2026
5.9500
5.9500
5.5300
5.8100
5.8100
6,034
Feb 11, 2026
5.6000
6.2490
5.6000
6.1600
6.1600
8,674
Feb 10, 2026
5.8800
6.3700
5.8800
6.3000
6.3000
7,473
Feb 9, 2026
6.3000
6.3700
5.8800
6.1600
6.1600
4,455
Feb 6, 2026
6.2300
6.6423
5.6210
6.3700
6.3700
25,999
Feb 5, 2026
6.5800
6.6381
5.4600
5.4600
5.4600
20,225
Feb 4, 2026
6.5121
7.0700
6.0200
6.9300
6.9300
26,289
Feb 3, 2026
6.6500
7.1400
6.3700
6.8600
6.8600
19,362
Feb 2, 2026
6.5100
7.2261
5.9563
7.2100
7.2100
41,440
Jan 30, 2026
6.0200
6.9999
5.9500
6.6843
6.6843
50,767
Jan 29, 2026
6.8600
6.9300
6.2300
6.5800
6.5800
15,190
Jan 28, 2026
6.8600
7.0000
6.5786
6.8453
6.8453
11,193
Jan 27, 2026
7.0000
7.0000
6.4757
6.7725
6.7725
6,591
Jan 26, 2026
6.8600
7.3500
6.3700
7.0000
7.0000
34,190
Jan 23, 2026
6.4400
6.9293
5.8107
6.8600
6.8600
16,323
Jan 22, 2026
7.0700
7.0700
6.3000
6.8600
6.8600
16,358
Jan 21, 2026
7.0000
7.1400
6.7200
7.0000
7.0000
17,739
Jan 20, 2026
7.0000
7.4200
6.8439
7.1400
7.1400
13,190
Jan 16, 2026
7.7000
8.0500
7.1400
7.5600
7.5600
17,970
Jan 15, 2026
7.9800
7.9800
7.3500
7.4900
7.4900
15,835
Jan 14, 2026
7.8400
8.4000
7.2800
7.9100
7.9100
31,184
Jan 13, 2026
8.0500
9.1840
7.7000
7.9800
7.9800
54,680
Jan 12, 2026
8.3300
8.4700
7.8400
8.0500
8.0500
38,228
Jan 9, 2026
7.8400
8.4700
7.5509
8.0500
8.0500
94,451
Jan 8, 2026
5.5300
7.6300
5.5174
7.2100
7.2100
239,217
Jan 7, 2026
5.2850
5.7176
5.2850
5.6700
5.6700
18,393
Jan 6, 2026
5.9500
6.1600
5.5300
5.6700
5.6700
89,138
Jan 5, 2026
5.6000
7.0700
4.6172
5.8947
5.8947
1,214,686
Jan 2, 2026
5.1646
6.9349
4.3995
4.5430
4.5430
622,040
Dec 31, 2025
5.0400
5.2500
4.6900
4.6970
4.6970
50,316
Dec 30, 2025
5.1800
5.5300
5.1107
5.1457
5.1457
27,963
Dec 29, 2025
5.9500
5.9843
5.4180
5.6000
5.6000
56,676
Dec 26, 2025
6.9307
7.0000
6.0900
6.2230
6.2230
31,333
Dec 24, 2025
7.2100
7.4200
7.0000
7.2100
7.2100
11,506
Dec 23, 2025
7.2100
7.4641
7.0000
7.2100
7.2100
14,756
Dec 22, 2025
7.7000
7.7000
7.2800
7.2800
7.2800
17,259
Dec 19, 2025
7.5600
7.7000
7.3801
7.4200
7.4200
13,372
Dec 18, 2025
8.0500
8.1200
7.2100
7.3500
7.3500
19,273
Dec 17, 2025
7.9100
8.2775
7.1400
7.4900
7.4900
14,294
Dec 16, 2025
8.6800
8.8900
7.7000
7.8400
7.8400
28,755
Dec 15, 2025
9.1000
9.3275
8.4000
8.4000
8.4000
17,063
Dec 12, 2025
10.3600
10.4755
9.1700
9.1700
9.1700
9,525
Dec 11, 2025
11.1300
11.1300
10.0800
10.0800
10.0800
6,506
Dec 10, 2025
10.2900
10.8500
10.2200
10.4300
10.4300
9,959
Dec 9, 2025
10.1500
10.6400
9.9400
10.2200
10.2200
13,452
Dec 8, 2025
9.9400
10.2907
9.8700
9.8700
9.8700
10,140
Dec 5, 2025
10.5000
10.6400
9.9400
9.9400
9.9400
6,937
Dec 4, 2025
10.8500
10.8500
10.4300
10.6400
10.6400
18,921
Dec 3, 2025
9.8700
10.8500
9.8000
10.5910
10.5910
9,473
Dec 2, 2025
10.0100
10.3600
9.6600
9.8000
9.8000
9,120
Dec 1, 2025
10.0100
10.3600
9.5900
9.6600
9.6600
13,819
Nov 28, 2025
10.2200
10.8500
10.2200
10.3600
10.3600
6,489
Nov 26, 2025
9.4500
10.3600
9.4500
10.2200
10.2200
11,163
Nov 25, 2025
9.5200
10.2200
9.5200
9.7300
9.7300
4,426
Nov 24, 2025
8.8900
10.4300
8.8900
9.9400
9.9400
23,166
Nov 21, 2025
9.1700
9.8000
8.9600
9.5200
9.5200
28,494
Nov 20, 2025
10.6400
10.8500
9.2050
9.5200
9.5200
20,516
Nov 19, 2025
10.5000
10.8381
9.6600
9.7300
9.7300
14,971
Nov 18, 2025
9.8700
10.9200
9.7300
10.5000
10.5000
18,061
Nov 17, 2025
10.8500
11.0600
10.0100
10.0100
10.0100
10,914
Nov 14, 2025
10.2900
11.1300
10.0800
10.7100
10.7100
12,307
Nov 13, 2025
11.6200
12.1800
10.9900
10.9900
10.9900
27,740
Nov 12, 2025
12.6000
13.3616
11.9700
12.3200
12.3200
29,911
Nov 11, 2025
13.5100
13.7200
12.6000
12.6700
12.6700
10,551
Nov 10, 2025
13.7900
14.1400
13.3700
13.4400
13.4400
19,124
Nov 7, 2025
12.6700
13.5800
12.6000
13.5100
13.5100
19,897
