5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
+32.90%
3 MONTH PERFORMANCE
+89.42%
YEAR-TO-DATE PERFORMANCE
+66.57%
Solstice Advanced Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $81.57 | $80.92 (-0.8%) | $82.88 | $78.50 | 3.34 M | $12.92 B |
| 02/17/2026 | $78.06 | $80.90 (3.64%) | $83.31 | $77.60 | 4.67 M | $12.92 B |
| 02/13/2026 | $77.00 | $78.22 (1.58%) | $79.75 | $75.66 | 4.66 M | $12.49 B |
| 02/12/2026 | $78.66 | $78.03 (-0.8%) | $84.44 | $77.44 | 9.36 M | $12.46 B |
| 02/11/2026 | $67.58 | $74.95 (10.91%) | $75.43 | $66.11 | 7.78 M | $11.97 B |
| 02/10/2026 | $64.70 | $63.80 (-1.39%) | $65.33 | $63.52 | 2.58 M | $10.19 B |
| 02/09/2026 | $64.91 | $64.66 (-0.39%) | $65.86 | $63.90 | 2.57 M | $10.32 B |
| 02/06/2026 | $63.42 | $64.79 (2.16%) | $65.19 | $63.04 | 2.24 M | $10.28 B |
| 02/05/2026 | $63.78 | $63.42 (-0.56%) | $64.95 | $62.91 | 2.26 M | $10.07 B |
| 02/04/2026 | $66.41 | $65.22 (-1.79%) | $67.74 | $63.54 | 2.95 M | $10.35 B |
| 02/03/2026 | $65.00 | $66.26 (1.94%) | $66.84 | $64.60 | 1.86 M | $10.52 B |
| 02/02/2026 | $61.45 | $64.39 (4.78%) | $64.51 | $61.19 | 1.85 M | $10.22 B |
| 01/30/2026 | $62.70 | $61.77 (-1.48%) | $63.96 | $60.64 | 2.06 M | $9.80 B |
| 01/29/2026 | $65.99 | $63.59 (-3.64%) | $66.05 | $62.71 | 2.22 M | $10.09 B |
| 01/28/2026 | $62.88 | $65.57 (4.28%) | $65.79 | $62.25 | 3.51 M | $10.41 B |
| 01/27/2026 | $62.00 | $62.36 (0.58%) | $62.84 | $61.61 | 2.23 M | $9.90 B |
| 01/26/2026 | $62.66 | $61.49 (-1.87%) | $62.99 | $61.10 | 2.66 M | $9.76 B |
| 01/23/2026 | $62.68 | $62.84 (0.26%) | $63.75 | $61.70 | 2.71 M | $9.97 B |
| 01/22/2026 | $63.54 | $62.92 (-0.98%) | $64.31 | $62.38 | 2.20 M | $9.99 B |
| 01/21/2026 | $61.66 | $63.43 (2.87%) | $63.77 | $61.22 | 2.15 M | $10.07 B |
| 01/20/2026 | $61.08 | $61.56 (0.79%) | $62.86 | $59.82 | 2.96 M | $9.77 B |
| 01/16/2026 | $61.20 | $60.89 (-0.51%) | $61.60 | $59.60 | 3.14 M | $9.66 B |
| 01/15/2026 | $57.90 | $60.51 (4.51%) | $60.87 | $56.45 | 4.20 M | $9.60 B |
| 01/14/2026 | $55.00 | $57.37 (4.31%) | $58.10 | $54.63 | 4.47 M | $9.11 B |
| 01/13/2026 | $53.56 | $55.01 (2.71%) | $55.54 | $52.84 | 3.24 M | $8.73 B |
| 01/12/2026 | $53.09 | $52.01 (-2.03%) | $53.50 | $51.55 | 2.01 M | $8.25 B |
| 01/09/2026 | $52.11 | $53.03 (1.77%) | $53.68 | $52.05 | 2.66 M | $8.42 B |
| 01/08/2026 | $51.80 | $52.11 (0.6%) | $54.25 | $51.72 | 3.40 M | $8.27 B |
| 01/07/2026 | $50.85 | $51.98 (2.22%) | $52.21 | $49.55 | 2.79 M | $8.25 B |
| 01/06/2026 | $49.06 | $49.73 (1.37%) | $49.99 | $48.75 | 2.26 M | $7.89 B |
| 01/05/2026 | $49.28 | $49.33 (0.1%) | $50.22 | $48.77 | 1.89 M | $7.83 B |
| 01/02/2026 | $48.51 | $49.28 (1.59%) | $49.31 | $48.23 | 1.43 M | $7.82 B |
| 12/31/2025 | $48.91 | $48.58 (-0.67%) | $49.29 | $48.44 | 1.16 M | $7.71 B |
| 12/30/2025 | $49.11 | $48.86 (-0.51%) | $49.54 | $48.84 | 947.63 K | $7.76 B |
| 12/29/2025 | $49.66 | $49.29 (-0.75%) | $50.39 | $49.01 | 1.76 M | $7.82 B |
| 12/26/2025 | $49.89 | $49.77 (-0.24%) | $50.37 | $49.51 | 784.95 K | $7.90 B |
| 12/24/2025 | $49.30 | $49.61 (0.63%) | $49.90 | $48.27 | 1.12 M | $7.87 B |
| 12/23/2025 | $49.92 | $48.75 (-2.34%) | $50.05 | $48.72 | 1.81 M | $7.74 B |
| 12/22/2025 | $50.63 | $50.14 (-0.97%) | $51.82 | $49.41 | 3.33 M | $7.96 B |
| 12/19/2025 | $48.58 | $50.35 (3.64%) | $50.70 | $48.08 | 37.85 M | $7.99 B |
| 12/18/2025 | $49.08 | $48.58 (-1.02%) | $49.60 | $47.30 | 2.73 M | $7.71 B |
| 12/17/2025 | $47.83 | $48.86 (2.15%) | $49.75 | $47.83 | 2.73 M | $7.76 B |
| 12/16/2025 | $48.49 | $47.97 (-1.07%) | $49.24 | $47.63 | 1.75 M | $7.61 B |
| 12/15/2025 | $49.59 | $48.77 (-1.65%) | $50.27 | $48.62 | 2.12 M | $7.74 B |
| 12/12/2025 | $50.83 | $49.99 (-1.65%) | $51.72 | $49.31 | 2.52 M | $7.93 B |
| 12/11/2025 | $49.23 | $50.28 (2.13%) | $50.59 | $48.96 | 2.84 M | $7.98 B |
| 12/10/2025 | $47.47 | $49.08 (3.39%) | $49.27 | $46.99 | 3.00 M | $7.79 B |
| 12/09/2025 | $46.32 | $47.39 (2.31%) | $48.29 | $45.73 | 2.81 M | $7.52 B |
| 12/08/2025 | $47.17 | $46.69 (-1.02%) | $48.40 | $46.54 | 2.06 M | $7.41 B |
| 12/05/2025 | $46.63 | $47.13 (1.07%) | $47.95 | $46.59 | 2.21 M | $7.48 B |
| 12/04/2025 | $47.32 | $46.96 (-0.76%) | $47.88 | $46.35 | 2.50 M | $7.45 B |
| 12/03/2025 | $46.51 | $47.57 (2.28%) | $47.78 | $46.42 | 2.73 M | $7.55 B |
| 12/02/2025 | $47.58 | $46.65 (-1.95%) | $47.94 | $46.20 | 2.98 M | $7.40 B |
| 12/01/2025 | $47.65 | $47.72 (0.15%) | $49.27 | $47.28 | 2.59 M | $7.57 B |
| 11/28/2025 | $46.18 | $47.68 (3.25%) | $47.74 | $46.07 | 1.11 M | $7.57 B |
| 11/26/2025 | $46.74 | $46.23 (-1.09%) | $47.15 | $45.51 | 2.53 M | $7.34 B |
| 11/25/2025 | $45.37 | $46.89 (3.35%) | $47.00 | $44.81 | 3.06 M | $7.44 B |
| 11/24/2025 | $44.84 | $45.47 (1.4%) | $46.00 | $44.71 | 3.19 M | $7.22 B |
| 11/21/2025 | $43.49 | $44.44 (2.18%) | $45.46 | $43.30 | 3.81 M | $7.05 B |
| 11/20/2025 | $45.18 | $43.25 (-4.27%) | $46.67 | $42.77 | 4.88 M | $6.86 B |
| 11/19/2025 | $41.58 | $42.72 (2.74%) | $43.75 | $41.32 | 4.27 M | $6.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
