-
5 DAY PERFORMANCE
+14.42% -
1 MONTH PERFORMANCE
+16.31% -
3 MONTH PERFORMANCE
-18.81%
SolarBank Corporation Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.89 | $4.92 (0.61%) | $5.00 | $4.75 | 140,839 | $133.51 M |
| 09/26/2024 | $4.58 | $4.76 (3.93%) | $4.76 | $4.39 | 102,900 | $129.17 M |
| 09/25/2024 | $4.62 | $4.45 (-3.68%) | $4.62 | $4.20 | 126,934 | $120.76 M |
| 09/24/2024 | $4.36 | $4.47 (2.52%) | $4.49 | $4.28 | 265,000 | $121.30 M |
| 09/23/2024 | $4.00 | $4.30 (7.5%) | $4.50 | $3.75 | 1.39 M | $116.69 M |
| 09/20/2024 | $3.59 | $3.33 (-7.24%) | $3.59 | $3.29 | 11,810 | $90.36 M |
| 09/19/2024 | $3.81 | $3.51 (-7.87%) | $3.81 | $3.51 | 17,329 | $95.25 M |
| 09/18/2024 | $3.86 | $3.65 (-5.44%) | $3.86 | $3.60 | 14,300 | $99.05 M |
| 09/17/2024 | $4.00 | $3.85 (-3.75%) | $4.00 | $3.80 | 11,800 | $104.47 M |
| 09/16/2024 | $3.86 | $3.90 (1.04%) | $3.99 | $3.80 | 11,637 | $105.83 M |
| 09/13/2024 | $3.99 | $3.86 (-3.26%) | $3.99 | $3.83 | 10,024 | $104.75 M |
| 09/12/2024 | $4.00 | $3.92 (-2%) | $4.03 | $3.90 | 12,940 | $106.37 M |
| 09/11/2024 | $4.10 | $3.94 (-3.9%) | $4.10 | $3.91 | 16,500 | $106.92 M |
| 09/10/2024 | $4.15 | $4.09 (-1.45%) | $4.15 | $4.09 | 5,200 | $110.99 M |
| 09/09/2024 | $4.08 | $4.15 (1.72%) | $4.18 | $4.02 | 15,025 | $112.61 M |
| 09/06/2024 | $4.11 | $4.02 (-2.19%) | $4.30 | $4.01 | 4,818 | $109.09 M |
| 09/05/2024 | $4.00 | $4.09 (2.25%) | $4.22 | $4.00 | 4,439 | $110.99 M |
| 09/04/2024 | $4.08 | $3.95 (-3.19%) | $4.12 | $3.91 | 25,413 | $107.19 M |
| 09/03/2024 | $3.99 | $4.03 (1%) | $4.19 | $3.99 | 12,341 | $109.36 M |
| 08/30/2024 | $4.11 | $4.12 (0.24%) | $4.26 | $4.01 | 15,949 | $111.80 M |
| 08/29/2024 | $4.14 | $4.16 (0.48%) | $4.32 | $4.12 | 16,252 | $112.89 M |
| 08/28/2024 | $4.26 | $4.23 (-0.7%) | $4.34 | $4.22 | 14,012 | $114.79 M |
| 08/27/2024 | $4.55 | $4.25 (-6.59%) | $4.55 | $4.23 | 24,600 | $115.33 M |
| 08/26/2024 | $4.54 | $4.41 (-2.86%) | $4.54 | $4.40 | 12,500 | $119.67 M |
| 08/23/2024 | $4.46 | $4.30 (-3.59%) | $4.50 | $4.21 | 41,047 | $116.69 M |
| 08/22/2024 | $4.40 | $4.40 (0%) | $4.54 | $4.32 | 11,905 | $119.40 M |
| 08/21/2024 | $4.34 | $4.30 (-0.92%) | $4.45 | $4.28 | 10,821 | $116.69 M |
| 08/20/2024 | $4.51 | $4.45 (-1.33%) | $4.58 | $4.40 | 12,451 | $120.76 M |
| 08/19/2024 | $4.67 | $4.62 (-1.07%) | $4.86 | $4.51 | 14,700 | $125.37 M |
| 08/16/2024 | $4.42 | $4.72 (6.79%) | $4.99 | $3.96 | 106,825 | $128.08 M |
| 08/15/2024 | $4.47 | $4.59 (2.68%) | $4.93 | $4.47 | 16,443 | $124.55 M |
| 08/14/2024 | $4.66 | $4.68 (0.43%) | $4.82 | $4.46 | 3,036 | $127.00 M |
| 08/13/2024 | $4.81 | $4.58 (-4.78%) | $4.91 | $4.49 | 24,500 | $124.28 M |
| 08/12/2024 | $4.51 | $5.06 (12.2%) | $5.50 | $4.35 | 172,212 | $137.31 M |
| 08/09/2024 | $4.66 | $4.61 (-1.07%) | $4.73 | $4.57 | 11,800 | $125.10 M |
| 08/08/2024 | $4.73 | $4.73 (0%) | $4.74 | $4.61 | 6,100 | $128.35 M |
| 08/07/2024 | $4.78 | $4.74 (-0.84%) | $4.80 | $4.67 | 6,200 | $128.62 M |
| 08/06/2024 | $4.28 | $4.63 (8.18%) | $4.96 | $4.26 | 20,607 | $125.64 M |
| 08/05/2024 | $5.00 | $4.33 (-13.4%) | $5.03 | $4.27 | 49,000 | $117.50 M |
| 08/02/2024 | $5.31 | $5.04 (-5.08%) | $5.43 | $5.00 | 23,000 | $169.08 M |
| 08/01/2024 | $5.35 | $5.42 (1.31%) | $5.55 | $5.30 | 25,400 | $155.88 M |
| 07/31/2024 | $5.45 | $5.36 (-1.65%) | $5.49 | $5.35 | 7,800 | $145.74 M |
| 07/30/2024 | $5.57 | $5.46 (-1.97%) | $5.57 | $5.40 | 3,255 | $148.46 M |
| 07/29/2024 | $5.42 | $5.41 (-0.18%) | $5.65 | $5.40 | 5,300 | $147.10 M |
| 07/26/2024 | $5.39 | $5.52 (2.41%) | $5.59 | $5.39 | 15,500 | $150.09 M |
| 07/25/2024 | $5.48 | $5.44 (-0.73%) | $5.62 | $5.35 | 16,921 | $147.92 M |
| 07/24/2024 | $5.65 | $5.47 (-3.19%) | $5.77 | $5.47 | 15,812 | $148.74 M |
| 07/23/2024 | $5.58 | $5.46 (-2.15%) | $5.58 | $5.46 | 9,855 | $148.46 M |
| 07/22/2024 | $5.45 | $5.51 (1.1%) | $5.58 | $5.45 | 10,619 | $149.82 M |
| 07/19/2024 | $5.51 | $5.42 (-1.63%) | $5.51 | $5.42 | 14,772 | $147.38 M |
| 07/18/2024 | $5.58 | $5.42 (-2.87%) | $5.58 | $5.42 | 6,221 | $147.38 M |
| 07/17/2024 | $5.45 | $5.45 (0%) | $5.56 | $5.44 | 19,649 | $148.19 M |
| 07/16/2024 | $5.49 | $5.51 (0.36%) | $5.58 | $5.48 | 6,549 | $149.82 M |
| 07/15/2024 | $5.51 | $5.48 (-0.54%) | $5.56 | $5.47 | 9,258 | $149.01 M |
| 07/12/2024 | $5.50 | $5.59 (1.64%) | $5.60 | $5.50 | 14,115 | $152.00 M |
| 07/11/2024 | $5.81 | $5.62 (-3.27%) | $5.88 | $5.50 | 28,142 | $152.81 M |
| 07/10/2024 | $5.94 | $5.85 (-1.52%) | $5.94 | $5.84 | 6,868 | $159.07 M |
| 07/09/2024 | $5.93 | $5.83 (-1.69%) | $5.94 | $5.83 | 17,618 | $158.52 M |
| 07/08/2024 | $5.82 | $5.94 (2.06%) | $5.94 | $5.82 | 17,293 | $161.51 M |
| 07/05/2024 | $5.86 | $5.83 (-0.51%) | $5.90 | $5.80 | 11,162 | $158.52 M |
| 07/03/2024 | $5.98 | $5.86 (-2.01%) | $6.00 | $5.83 | 20,058 | $159.34 M |
| 07/02/2024 | $6.01 | $5.98 (-0.5%) | $6.08 | $5.92 | 15,068 | $162.60 M |
| 07/01/2024 | $6.10 | $5.96 (-2.3%) | $6.15 | $5.95 | 23,902 | $162.06 M |
| 06/28/2024 | $6.12 | $6.06 (-0.98%) | $6.25 | $5.95 | 49,452 | $164.78 M |