Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
6.23
-0.29 (-4.45%)
At close: Feb 5, 2026, 4:00 PM EST
6.11
-0.12 (-1.93%)
After-hours: Feb 5, 2026, 4:05 PM EST
Solid Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 6.39 | 6.66 | 6.11 | 6.25 | - | -4.14% | 1,176,391 |
| Feb 4, 2026 | 6.51 | 6.60 | 6.27 | 6.52 | 6.52 | -0.31% | 1,188,413 |
| Feb 3, 2026 | 6.41 | 6.63 | 6.39 | 6.54 | 6.54 | 1.71% | 1,028,807 |
| Feb 2, 2026 | 6.40 | 6.56 | 6.35 | 6.43 | 6.43 | -0.46% | 1,032,732 |
| Jan 30, 2026 | 6.45 | 6.60 | 6.29 | 6.46 | 6.46 | -2.12% | 834,278 |
| Jan 29, 2026 | 6.51 | 6.73 | 6.49 | 6.60 | 6.60 | 0.76% | 509,008 |
| Jan 28, 2026 | 6.59 | 6.66 | 6.43 | 6.55 | 6.55 | -0.30% | 622,589 |
| Jan 27, 2026 | 6.42 | 6.72 | 6.39 | 6.57 | 6.57 | 1.86% | 484,084 |
| Jan 26, 2026 | 6.50 | 6.63 | 6.35 | 6.45 | 6.45 | -2.27% | 608,034 |
| Jan 23, 2026 | 6.79 | 6.95 | 6.60 | 6.60 | 6.60 | -3.79% | 855,494 |
| Jan 22, 2026 | 6.19 | 6.92 | 6.14 | 6.86 | 6.86 | 11.36% | 2,736,544 |
| Jan 21, 2026 | 5.61 | 6.24 | 5.61 | 6.16 | 6.16 | 9.61% | 1,201,616 |
| Jan 20, 2026 | 5.33 | 5.73 | 5.26 | 5.62 | 5.62 | 2.74% | 566,399 |
| Jan 16, 2026 | 5.64 | 5.75 | 5.41 | 5.47 | 5.47 | -3.36% | 903,943 |
| Jan 15, 2026 | 5.75 | 5.89 | 5.63 | 5.66 | 5.66 | -2.58% | 698,460 |
| Jan 14, 2026 | 5.16 | 5.96 | 5.16 | 5.81 | 5.81 | 12.60% | 1,967,760 |
| Jan 13, 2026 | 5.27 | 5.31 | 5.06 | 5.16 | 5.16 | -1.53% | 1,162,352 |
| Jan 12, 2026 | 5.26 | 5.27 | 4.92 | 5.24 | 5.24 | -0.95% | 1,488,887 |
| Jan 9, 2026 | 5.37 | 5.50 | 5.17 | 5.29 | 5.29 | -0.38% | 656,656 |
| Jan 8, 2026 | 5.60 | 5.60 | 5.23 | 5.31 | 5.31 | -5.35% | 867,530 |
| Jan 7, 2026 | 5.51 | 5.77 | 5.48 | 5.61 | 5.61 | 2.19% | 637,799 |
| Jan 6, 2026 | 5.31 | 5.53 | 5.27 | 5.49 | 5.49 | 3.00% | 1,126,594 |
| Jan 5, 2026 | 5.43 | 5.49 | 5.17 | 5.33 | 5.33 | -2.20% | 1,147,369 |
| Jan 2, 2026 | 5.73 | 5.77 | 5.40 | 5.45 | 5.45 | -3.37% | 1,212,320 |
| Dec 31, 2025 | 5.66 | 5.78 | 5.63 | 5.64 | 5.64 | -1.05% | 1,045,057 |
| Dec 30, 2025 | 5.65 | 5.85 | 5.60 | 5.70 | 5.70 | 0.18% | 790,667 |
| Dec 29, 2025 | 5.73 | 5.82 | 5.61 | 5.69 | 5.69 | -2.57% | 839,478 |
| Dec 26, 2025 | 5.87 | 5.97 | 5.76 | 5.84 | 5.84 | -1.02% | 481,453 |
| Dec 24, 2025 | 5.83 | 6.07 | 5.83 | 5.90 | 5.90 | - | 282,550 |
| Dec 23, 2025 | 5.89 | 5.97 | 5.68 | 5.90 | 5.90 | -1.34% | 703,277 |
| Dec 22, 2025 | 5.90 | 6.24 | 5.82 | 5.98 | 5.98 | 0.67% | 1,235,871 |
| Dec 19, 2025 | 5.32 | 6.11 | 5.28 | 5.94 | 5.94 | 12.50% | 2,015,614 |
| Dec 18, 2025 | 5.42 | 5.55 | 5.18 | 5.28 | 5.28 | -1.86% | 894,348 |
| Dec 17, 2025 | 5.84 | 6.00 | 5.34 | 5.38 | 5.38 | -7.56% | 961,842 |
| Dec 16, 2025 | 5.67 | 5.90 | 5.55 | 5.82 | 5.82 | 1.93% | 1,150,333 |
| Dec 15, 2025 | 5.98 | 6.00 | 5.66 | 5.71 | 5.71 | -2.73% | 645,196 |
| Dec 12, 2025 | 5.88 | 6.04 | 5.79 | 5.87 | 5.87 | - | 648,281 |
| Dec 11, 2025 | 5.88 | 5.97 | 5.74 | 5.87 | 5.87 | -0.17% | 683,090 |
| Dec 10, 2025 | 5.72 | 5.99 | 5.69 | 5.88 | 5.88 | 2.26% | 743,942 |
| Dec 9, 2025 | 5.67 | 5.92 | 5.47 | 5.75 | 5.75 | 0.70% | 1,238,336 |
| Dec 8, 2025 | 5.84 | 5.86 | 5.57 | 5.71 | 5.71 | -1.04% | 671,783 |
| Dec 5, 2025 | 5.95 | 6.15 | 5.76 | 5.77 | 5.77 | -2.53% | 1,106,648 |
| Dec 4, 2025 | 5.38 | 5.97 | 5.36 | 5.92 | 5.92 | 14.07% | 1,642,315 |
| Dec 3, 2025 | 5.11 | 5.30 | 5.03 | 5.19 | 5.19 | 1.76% | 712,743 |
| Dec 2, 2025 | 5.19 | 5.23 | 4.98 | 5.10 | 5.10 | -2.11% | 781,155 |
| Dec 1, 2025 | 5.32 | 5.40 | 4.92 | 5.21 | 5.21 | -4.05% | 1,322,098 |
| Nov 28, 2025 | 5.38 | 5.45 | 5.25 | 5.43 | 5.43 | 1.31% | 304,429 |
| Nov 26, 2025 | 5.15 | 5.39 | 5.03 | 5.36 | 5.36 | 4.08% | 607,851 |
| Nov 25, 2025 | 4.93 | 5.17 | 4.86 | 5.15 | 5.15 | 4.89% | 766,149 |
| Nov 24, 2025 | 4.69 | 4.98 | 4.65 | 4.91 | 4.91 | 4.47% | 839,947 |