Solvonis Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.25	0.27	0.24	0.24	0.24	-6.15%	40,812,376
Sep 8, 2025	0.26	0.27	0.25	0.26	0.26	2.36%	93,422,647
Sep 5, 2025	0.26	0.27	0.25	0.25	0.25	-2.31%	52,669,339
Sep 4, 2025	0.27	0.27	0.25	0.26	0.26	-3.70%	65,333,927
Sep 3, 2025	0.28	0.28	0.26	0.27	0.27	-1.82%	34,877,248
Sep 2, 2025	0.27	0.31	0.25	0.28	0.28	4.96%	145,270,791
Sep 1, 2025	0.27	0.27	0.25	0.26	0.26	-4.73%	65,266,517
Aug 29, 2025	0.29	0.30	0.26	0.28	0.28	-	77,673,239
Aug 28, 2025	0.29	0.30	0.28	0.28	0.28	-1.79%	52,469,114
Aug 27, 2025	0.29	0.29	0.28	0.28	0.28	-5.08%	19,295,356
Aug 26, 2025	0.30	0.31	0.27	0.30	0.30	-3.28%	98,983,598
Aug 22, 2025	0.31	0.32	0.29	0.31	0.31	-1.61%	74,646,294
Aug 21, 2025	0.30	0.32	0.29	0.31	0.31	5.08%	39,966,390
Aug 20, 2025	0.31	0.31	0.29	0.30	0.30	-3.28%	57,535,444
Aug 19, 2025	0.33	0.32	0.30	0.31	0.31	-6.15%	42,614,006
Aug 18, 2025	0.34	0.35	0.32	0.33	0.33	-4.41%	107,851,258
Aug 15, 2025	0.36	0.37	0.33	0.34	0.34	9.68%	78,225,533
Aug 14, 2025	0.38	0.38	0.31	0.31	0.31	-18.42%	68,427,520
Aug 13, 2025	0.37	0.39	0.35	0.38	0.38	2.70%	119,155,029
Aug 12, 2025	0.35	0.38	0.33	0.37	0.37	13.85%	163,031,873
Aug 11, 2025	0.33	0.34	0.31	0.33	0.33	-1.52%	15,608,278
Aug 8, 2025	0.31	0.35	0.31	0.33	0.33	8.20%	72,124,728
Aug 7, 2025	0.29	0.32	0.28	0.31	0.31	7.02%	59,931,820
Aug 6, 2025	0.30	0.30	0.28	0.29	0.29	-3.39%	77,278,050
Aug 5, 2025	0.30	0.31	0.28	0.30	0.30	-1.67%	59,502,144
Aug 4, 2025	0.31	0.32	0.29	0.30	0.30	-3.23%	33,336,477
Aug 1, 2025	0.31	0.32	0.30	0.31	0.31	-	26,462,231
Jul 31, 2025	0.30	0.32	0.29	0.31	0.31	3.33%	40,145,313
Jul 30, 2025	0.31	0.31	0.29	0.30	0.30	-3.23%	19,845,465
Jul 29, 2025	0.31	0.32	0.28	0.31	0.31	1.64%	109,477,499
Jul 28, 2025	0.33	0.33	0.30	0.31	0.31	-6.15%	37,025,307
Jul 25, 2025	0.29	0.33	0.28	0.33	0.33	14.04%	116,967,585
Jul 24, 2025	0.28	0.29	0.27	0.29	0.29	2.15%	49,291,034
Jul 23, 2025	0.29	0.29	0.25	0.28	0.28	-2.11%	100,594,946
Jul 22, 2025	0.32	0.33	0.28	0.29	0.29	-5.00%	62,567,218
Jul 21, 2025	0.29	0.31	0.28	0.30	0.30	-4.76%	99,152,391
Jul 18, 2025	0.32	0.35	0.31	0.32	0.32	-1.56%	68,134,940
Jul 17, 2025	0.33	0.34	0.30	0.32	0.32	-3.03%	92,957,723
Jul 16, 2025	0.36	0.36	0.30	0.33	0.33	-8.33%	175,904,271
Jul 15, 2025	0.35	0.37	0.34	0.36	0.36	-	102,740,862
Jul 14, 2025	0.33	0.38	0.33	0.36	0.36	9.09%	181,460,825
Jul 11, 2025	0.30	0.35	0.30	0.33	0.33	13.79%	149,063,212
Jul 10, 2025	0.28	0.30	0.27	0.29	0.29	3.57%	31,953,233
Jul 9, 2025	0.27	0.29	0.26	0.28	0.28	3.70%	32,770,371
Jul 8, 2025	0.26	0.27	0.25	0.27	0.27	5.88%	73,788,879
Jul 7, 2025	0.30	0.30	0.25	0.26	0.26	-13.56%	149,004,551
Jul 4, 2025	0.30	0.31	0.28	0.30	0.30	-0.34%	172,948,874
Jul 3, 2025	0.28	0.32	0.28	0.30	0.30	0.34%	285,888,644
Jul 2, 2025	0.26	0.30	0.24	0.30	0.30	8.46%	144,894,056
Jul 1, 2025	0.24	0.29	0.23	0.27	0.27	13.33%	282,783,255