5 DAY PERFORMANCE
+165.56%
1 MONTH PERFORMANCE
+93.78%
3 MONTH PERFORMANCE
+31.08%
6 MONTH PERFORMANCE
+34.02%
YEAR-TO-DATE PERFORMANCE
+7.34%
1 YEAR PERFORMANCE
+75.31%
T1 Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $3.25 | $2.73 (-16%) | $3.39 | $2.71 | 44.26 M | $764.75 M |
| 11/03/2026 | $2.64 | $2.83 (7.2%) | $2.90 | $2.62 | 25.46 M | $792.77 M |
| 11/02/2026 | $2.82 | $2.56 (-9.22%) | $2.82 | $2.49 | 17.03 M | $717.13 M |
| 10/30/2026 | $2.68 | $2.70 (0.75%) | $2.77 | $2.56 | 16.58 M | $756.35 M |
| 10/29/2026 | $2.57 | $2.86 (11.28%) | $2.91 | $2.53 | 27.57 M | $801.17 M |
| 10/28/2026 | $2.51 | $2.63 (4.78%) | $2.64 | $2.36 | 19.21 M | $736.74 M |
| 10/27/2026 | $2.19 | $2.46 (12.33%) | $2.60 | $2.17 | 29.94 M | $689.12 M |
| 10/26/2026 | $2.24 | $2.12 (-5.36%) | $2.25 | $2.08 | 13.45 M | $593.87 M |
| 10/23/2026 | $2.26 | $2.29 (1.33%) | $2.32 | $2.21 | 12.09 M | $641.50 M |
| 10/22/2026 | $2.28 | $2.31 (1.32%) | $2.39 | $2.25 | 13.75 M | $647.10 M |
| 10/21/2026 | $2.55 | $2.38 (-6.67%) | $2.55 | $2.36 | 12.03 M | $666.71 M |
| 10/20/2026 | $2.47 | $2.47 (0%) | $2.65 | $2.40 | 12.77 M | $691.92 M |
| 10/19/2026 | $2.74 | $2.54 (-7.3%) | $2.75 | $2.47 | 13.26 M | $711.53 M |
| 10/16/2026 | $2.86 | $2.62 (-8.39%) | $2.86 | $2.58 | 21.04 M | $733.94 M |
| 10/15/2026 | $2.75 | $2.93 (6.55%) | $2.98 | $2.63 | 26.52 M | $820.78 M |
| 10/14/2026 | $3.02 | $2.90 (-3.97%) | $3.07 | $2.88 | 20.06 M | $812.37 M |
| 10/13/2026 | $3.16 | $3.16 (0%) | $3.22 | $3.10 | 12.91 M | $885.21 M |
| 10/12/2026 | $3.32 | $3.21 (-3.31%) | $3.33 | $3.20 | 11.76 M | $899.21 M |
| 10/09/2026 | $3.49 | $3.39 (-2.87%) | $3.54 | $3.32 | 13.06 M | $949.64 M |
| 10/08/2026 | $3.68 | $3.44 (-6.52%) | $3.69 | $3.32 | 24.22 M | $963.64 M |
| 10/07/2026 | $3.65 | $3.73 (2.19%) | $3.73 | $3.58 | 11.97 M | $1.04 B |
| 10/06/2026 | $3.79 | $3.80 (0.26%) | $3.95 | $3.76 | 19.79 M | $1.06 B |
| 10/05/2026 | $3.91 | $3.70 (-5.37%) | $3.91 | $3.60 | 19.81 M | $1.04 B |
| 10/02/2026 | $3.89 | $3.92 (0.77%) | $4.05 | $3.85 | 16.41 M | $1.10 B |
| 10/01/2026 | $3.80 | $3.73 (-1.84%) | $3.85 | $3.64 | 15.53 M | $1.04 B |
| 09/30/2026 | $3.85 | $3.86 (0.26%) | $3.93 | $3.75 | 18.22 M | $670.25 M |
| 09/29/2026 | $3.67 | $3.77 (2.72%) | $3.80 | $3.52 | 20.90 M | $654.62 M |
| 09/28/2026 | $3.76 | $3.57 (-5.05%) | $3.76 | $3.57 | 19.16 M | $619.89 M |
| 09/25/2026 | $3.88 | $3.78 (-2.58%) | $3.92 | $3.76 | 28.27 M | $656.36 M |
| 09/24/2026 | $4.02 | $3.81 (-5.22%) | $4.02 | $3.80 | 27.80 M | $661.57 M |
| 09/23/2026 | $4.33 | $4.04 (-6.7%) | $4.33 | $4.03 | 21.01 M | $701.51 M |
| 09/22/2026 | $4.40 | $4.36 (-0.91%) | $4.45 | $4.35 | 12.11 M | $757.07 M |
| 09/21/2026 | $4.35 | $4.45 (2.3%) | $4.52 | $4.28 | 16.88 M | $772.70 M |
| 09/18/2026 | $4.37 | $4.17 (-4.58%) | $4.38 | $4.09 | 22.22 M | $724.08 M |
| 09/17/2026 | $4.20 | $4.30 (2.38%) | $4.40 | $4.20 | 15.22 M | $746.65 M |
| 09/16/2026 | $4.40 | $4.09 (-7.05%) | $4.43 | $4.00 | 20.80 M | $710.19 M |
| 09/15/2026 | $4.38 | $4.30 (-1.83%) | $4.54 | $4.21 | 18.29 M | $746.65 M |
| 09/14/2026 | $4.36 | $4.37 (0.23%) | $4.46 | $4.27 | 15.80 M | $758.81 M |
| 09/11/2026 | $4.69 | $4.61 (-1.71%) | $4.79 | $4.57 | 14.26 M | $800.48 M |
| 09/10/2026 | $4.71 | $4.58 (-2.76%) | $4.82 | $4.57 | 14.57 M | $795.27 M |
| 09/09/2026 | $5.00 | $4.91 (-1.8%) | $5.10 | $4.75 | 20.09 M | $852.57 M |
| 09/08/2026 | $4.78 | $5.06 (5.86%) | $5.29 | $4.75 | 32.53 M | $878.62 M |
| 09/04/2026 | $4.49 | $4.60 (2.45%) | $4.66 | $4.44 | 14.92 M | $798.74 M |
| 09/03/2026 | $4.36 | $4.54 (4.13%) | $4.55 | $4.30 | 16.41 M | $788.33 M |
| 09/02/2026 | $4.24 | $4.27 (0.71%) | $4.41 | $4.08 | 24.59 M | $741.44 M |
| 09/01/2026 | $4.33 | $4.28 (-1.15%) | $4.41 | $4.22 | 16.22 M | $743.18 M |
| 08/31/2026 | $4.79 | $4.45 (-7.1%) | $4.79 | $4.35 | 22.56 M | $772.70 M |
| 08/28/2026 | $4.95 | $4.79 (-3.23%) | $5.13 | $4.66 | 25.30 M | $831.74 M |
| 08/27/2026 | $5.05 | $4.96 (-1.78%) | $5.05 | $4.77 | 28.27 M | $861.25 M |
| 08/26/2026 | $4.56 | $4.51 (-1.1%) | $4.73 | $4.42 | 15.58 M | $783.12 M |
| 08/25/2026 | $4.51 | $4.65 (3.1%) | $4.76 | $4.43 | 19.67 M | $807.43 M |
| 08/24/2026 | $4.31 | $4.32 (0.23%) | $4.50 | $4.27 | 13.95 M | $750.12 M |
| 08/21/2026 | $4.43 | $4.42 (-0.23%) | $4.60 | $4.31 | 17.84 M | $1.24 B |
| 08/20/2026 | $4.60 | $4.36 (-5.22%) | $4.64 | $4.25 | 20.03 M | $1.22 B |
| 08/19/2026 | $4.68 | $4.55 (-2.78%) | $4.69 | $4.39 | 22.39 M | $1.27 B |
| 08/18/2026 | $4.66 | $4.65 (-0.21%) | $4.77 | $4.51 | 20.91 M | $1.30 B |
| 08/17/2026 | $5.17 | $4.88 (-5.61%) | $5.18 | $4.86 | 21.30 M | $1.37 B |
| 08/14/2026 | $4.89 | $5.11 (4.5%) | $5.39 | $4.81 | 27.24 M | $1.43 B |
| 08/13/2026 | $4.90 | $4.79 (-2.24%) | $5.17 | $4.76 | 22.85 M | $831.74 M |
| 08/12/2026 | $5.70 | $4.90 (-14.04%) | $5.86 | $4.89 | 43.05 M | $850.84 M |
| 08/11/2026 | $5.47 | $5.47 (0%) | $5.68 | $5.32 | 25.87 M | $949.81 M |
| 08/10/2026 | $5.77 | $5.31 (-7.97%) | $5.92 | $5.27 | 29.25 M | $922.03 M |
| 08/07/2026 | $5.80 | $5.85 (0.86%) | $6.29 | $5.62 | 55.66 M | $1.02 B |
| 08/06/2026 | $5.26 | $5.55 (5.51%) | $6.32 | $5.13 | 62.00 M | $963.70 M |
| 08/05/2026 | $5.28 | $5.47 (3.6%) | $5.59 | $4.72 | 45.92 M | $949.81 M |
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.
