Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
5.90
+0.16 (2.79%)
At close: Oct 3, 2025, 4:00 PM EDT
5.90
0.00 (0.00%)
Pre-market: Oct 6, 2025, 5:30 AM EDT
Solid Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.75 | 6.01 | 5.75 | 5.90 | 5.90 | 2.79% | 1,194,654 |
| Oct 2, 2025 | 5.92 | 6.13 | 5.71 | 5.74 | 5.74 | -2.21% | 1,613,416 |
| Oct 1, 2025 | 6.09 | 6.16 | 5.81 | 5.87 | 5.87 | -4.86% | 1,257,714 |
| Sep 30, 2025 | 5.95 | 6.21 | 5.80 | 6.17 | 6.17 | 3.35% | 1,206,908 |
| Sep 29, 2025 | 6.18 | 6.36 | 5.96 | 5.97 | 5.97 | -2.93% | 966,492 |
| Sep 26, 2025 | 5.98 | 6.16 | 5.77 | 6.15 | 6.15 | 3.89% | 1,183,250 |
| Sep 25, 2025 | 6.26 | 6.31 | 5.75 | 5.92 | 5.92 | -5.13% | 1,068,996 |
| Sep 24, 2025 | 5.35 | 6.37 | 5.26 | 6.24 | 6.24 | 17.07% | 2,664,010 |
| Sep 23, 2025 | 5.24 | 5.48 | 5.18 | 5.33 | 5.33 | 3.09% | 1,718,174 |
| Sep 22, 2025 | 5.15 | 5.24 | 5.03 | 5.17 | 5.17 | 0.98% | 629,641 |
| Sep 19, 2025 | 5.41 | 5.43 | 5.03 | 5.12 | 5.12 | -5.88% | 3,060,930 |
| Sep 18, 2025 | 5.70 | 5.70 | 5.41 | 5.44 | 5.44 | -0.55% | 1,252,758 |
| Sep 17, 2025 | 5.46 | 5.79 | 5.42 | 5.47 | 5.47 | 1.11% | 844,719 |
| Sep 16, 2025 | 5.51 | 5.61 | 5.40 | 5.41 | 5.41 | -1.46% | 715,021 |
| Sep 15, 2025 | 5.43 | 5.69 | 5.35 | 5.49 | 5.49 | 1.86% | 665,520 |
| Sep 12, 2025 | 5.29 | 5.50 | 5.25 | 5.39 | 5.39 | 1.51% | 918,673 |
| Sep 11, 2025 | 5.25 | 5.38 | 5.19 | 5.31 | 5.31 | 1.34% | 483,220 |
| Sep 10, 2025 | 5.02 | 5.33 | 4.98 | 5.24 | 5.24 | 4.80% | 1,105,384 |
| Sep 9, 2025 | 5.12 | 5.13 | 4.87 | 5.00 | 5.00 | -2.53% | 1,261,027 |
| Sep 8, 2025 | 5.50 | 5.58 | 5.04 | 5.13 | 5.13 | -6.73% | 1,156,145 |
| Sep 5, 2025 | 5.61 | 5.74 | 5.40 | 5.50 | 5.50 | -1.08% | 1,143,052 |
| Sep 4, 2025 | 5.76 | 5.76 | 5.41 | 5.56 | 5.56 | -3.30% | 659,915 |
| Sep 3, 2025 | 5.38 | 5.77 | 5.34 | 5.75 | 5.75 | 5.89% | 548,092 |
| Sep 2, 2025 | 5.42 | 5.72 | 5.35 | 5.43 | 5.43 | -0.91% | 760,816 |
| Aug 29, 2025 | 5.64 | 5.64 | 5.37 | 5.48 | 5.48 | -2.49% | 508,630 |
| Aug 28, 2025 | 5.68 | 5.80 | 5.60 | 5.62 | 5.62 | - | 536,801 |
| Aug 27, 2025 | 5.68 | 5.77 | 5.59 | 5.62 | 5.62 | -1.58% | 458,135 |
| Aug 26, 2025 | 5.60 | 5.72 | 5.56 | 5.71 | 5.71 | 1.96% | 374,199 |
| Aug 25, 2025 | 5.92 | 5.93 | 5.57 | 5.60 | 5.60 | -5.56% | 805,195 |
| Aug 22, 2025 | 5.73 | 6.07 | 5.66 | 5.93 | 5.93 | 4.77% | 794,407 |
| Aug 21, 2025 | 5.55 | 5.73 | 5.46 | 5.66 | 5.66 | - | 742,832 |
| Aug 20, 2025 | 5.72 | 5.82 | 5.47 | 5.66 | 5.66 | -2.41% | 922,667 |
| Aug 19, 2025 | 6.00 | 6.01 | 5.73 | 5.80 | 5.80 | -3.81% | 852,281 |
| Aug 18, 2025 | 6.15 | 6.28 | 6.03 | 6.03 | 6.03 | -1.31% | 858,890 |
| Aug 15, 2025 | 6.17 | 6.26 | 6.02 | 6.11 | 6.11 | -0.97% | 886,113 |
| Aug 14, 2025 | 6.70 | 6.75 | 6.09 | 6.17 | 6.17 | -7.63% | 1,333,404 |
| Aug 13, 2025 | 6.04 | 6.81 | 5.87 | 6.68 | 6.68 | 10.60% | 1,449,514 |
| Aug 12, 2025 | 6.15 | 6.31 | 6.01 | 6.04 | 6.04 | -0.66% | 1,667,298 |
| Aug 11, 2025 | 6.25 | 6.31 | 5.75 | 6.08 | 6.08 | -3.34% | 983,746 |
| Aug 8, 2025 | 6.21 | 6.53 | 6.20 | 6.29 | 6.29 | 1.62% | 1,125,777 |
| Aug 7, 2025 | 6.49 | 6.54 | 6.09 | 6.19 | 6.19 | -4.92% | 1,223,777 |
| Aug 6, 2025 | 6.63 | 6.64 | 6.36 | 6.51 | 6.51 | -2.84% | 1,109,736 |
| Aug 5, 2025 | 6.83 | 6.91 | 6.59 | 6.70 | 6.70 | -1.76% | 708,515 |
| Aug 4, 2025 | 6.85 | 7.04 | 6.54 | 6.82 | 6.82 | -0.15% | 1,126,899 |
| Aug 1, 2025 | 6.65 | 6.91 | 6.45 | 6.83 | 6.83 | -0.15% | 1,146,127 |
| Jul 31, 2025 | 7.03 | 7.16 | 6.75 | 6.84 | 6.84 | -3.25% | 1,261,290 |
| Jul 30, 2025 | 7.07 | 7.37 | 6.87 | 7.07 | 7.07 | - | 1,653,315 |
| Jul 29, 2025 | 7.00 | 7.27 | 6.76 | 7.07 | 7.07 | 0.71% | 1,582,769 |
| Jul 28, 2025 | 7.03 | 7.14 | 6.80 | 7.02 | 7.02 | 0.29% | 1,106,338 |
| Jul 25, 2025 | 6.70 | 7.00 | 6.47 | 7.00 | 7.00 | 4.79% | 1,515,854 |