Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
6.31
+0.13 (2.10%)
Feb 25, 2026, 4:00 PM EST - Market closed
Solid Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 6.18 | 6.50 | 6.17 | 6.31 | 6.31 | 2.10% | 1,070,526 |
| Feb 24, 2026 | 5.91 | 6.32 | 5.91 | 6.18 | 6.18 | 5.28% | 921,224 |
| Feb 23, 2026 | 5.67 | 5.95 | 5.62 | 5.87 | 5.87 | 2.80% | 595,148 |
| Feb 20, 2026 | 5.78 | 5.88 | 5.52 | 5.71 | 5.71 | -2.89% | 675,141 |
| Feb 19, 2026 | 5.81 | 5.99 | 5.57 | 5.88 | 5.88 | -0.68% | 920,955 |
| Feb 18, 2026 | 5.44 | 6.18 | 5.42 | 5.92 | 5.92 | 7.64% | 2,078,604 |
| Feb 17, 2026 | 6.14 | 6.19 | 5.23 | 5.50 | 5.50 | -11.15% | 2,346,747 |
| Feb 13, 2026 | 6.08 | 6.39 | 6.06 | 6.19 | 6.19 | 1.81% | 856,966 |
| Feb 12, 2026 | 6.44 | 6.45 | 6.01 | 6.08 | 6.08 | -5.00% | 1,185,023 |
| Feb 11, 2026 | 6.90 | 6.90 | 6.12 | 6.40 | 6.40 | -7.65% | 1,207,141 |
| Feb 10, 2026 | 6.93 | 7.33 | 6.72 | 6.93 | 6.93 | 1.02% | 1,843,035 |
| Feb 9, 2026 | 6.57 | 6.99 | 5.71 | 6.86 | 6.86 | 5.21% | 1,962,412 |
| Feb 6, 2026 | 6.40 | 6.63 | 6.35 | 6.52 | 6.52 | 4.65% | 1,888,884 |
| Feb 5, 2026 | 6.39 | 6.66 | 6.11 | 6.23 | 6.23 | -4.45% | 1,450,934 |
| 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 |