Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
5.77
-0.15 (-2.53%)
At close: Dec 5, 2025, 4:00 PM EST
5.77
0.00 (0.00%)
After-hours: Dec 5, 2025, 6:08 PM EST
Solid Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.95 | 6.15 | 5.76 | 5.77 | 5.77 | -2.53% | 1,106,034 |
| Dec 4, 2025 | 5.38 | 5.97 | 5.36 | 5.92 | 5.92 | 14.07% | 1,596,847 |
| Dec 3, 2025 | 5.11 | 5.30 | 5.03 | 5.19 | 5.19 | 1.76% | 712,721 |
| Dec 2, 2025 | 5.19 | 5.23 | 4.98 | 5.10 | 5.10 | -2.11% | 780,993 |
| Dec 1, 2025 | 5.32 | 5.40 | 4.92 | 5.21 | 5.21 | -4.05% | 1,316,109 |
| Nov 28, 2025 | 5.38 | 5.45 | 5.25 | 5.43 | 5.43 | 1.31% | 292,525 |
| 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% | 765,841 |
| Nov 24, 2025 | 4.69 | 4.98 | 4.65 | 4.91 | 4.91 | 4.47% | 839,724 |
| Nov 21, 2025 | 4.50 | 4.83 | 4.45 | 4.70 | 4.70 | 5.38% | 1,290,094 |
| Nov 20, 2025 | 4.60 | 4.78 | 4.44 | 4.46 | 4.46 | -0.45% | 976,356 |
| Nov 19, 2025 | 4.41 | 4.67 | 4.40 | 4.48 | 4.48 | 0.22% | 1,065,848 |
| Nov 18, 2025 | 4.27 | 4.73 | 4.24 | 4.47 | 4.47 | 3.00% | 1,628,540 |
| Nov 17, 2025 | 4.36 | 4.64 | 4.16 | 4.34 | 4.34 | 2.36% | 1,124,839 |
| Nov 14, 2025 | 4.33 | 4.47 | 4.16 | 4.24 | 4.24 | -1.40% | 1,581,624 |
| Nov 13, 2025 | 4.76 | 4.76 | 4.25 | 4.30 | 4.30 | -9.28% | 1,649,079 |
| Nov 12, 2025 | 4.50 | 4.98 | 4.48 | 4.74 | 4.74 | 4.64% | 1,340,474 |
| Nov 11, 2025 | 4.11 | 4.70 | 4.05 | 4.53 | 4.53 | 9.16% | 1,662,874 |
| Nov 10, 2025 | 4.12 | 4.23 | 4.01 | 4.15 | 4.15 | 2.22% | 1,114,229 |
| Nov 7, 2025 | 4.11 | 4.21 | 3.79 | 4.06 | 4.06 | -3.68% | 965,749 |
| Nov 6, 2025 | 3.94 | 4.22 | 3.94 | 4.22 | 4.22 | 7.25% | 1,163,165 |
| Nov 5, 2025 | 4.51 | 4.51 | 3.91 | 3.93 | 3.93 | -10.78% | 1,742,343 |
| Nov 4, 2025 | 4.71 | 4.80 | 3.93 | 4.41 | 4.41 | -15.29% | 3,018,826 |
| Nov 3, 2025 | 5.35 | 5.48 | 5.09 | 5.20 | 5.20 | -3.53% | 1,736,795 |
| Oct 31, 2025 | 5.36 | 5.55 | 5.21 | 5.39 | 5.39 | 1.51% | 801,488 |
| Oct 30, 2025 | 5.48 | 5.64 | 5.29 | 5.31 | 5.31 | -3.28% | 771,112 |
| Oct 29, 2025 | 5.88 | 5.88 | 5.46 | 5.49 | 5.49 | -7.26% | 929,854 |
| Oct 28, 2025 | 5.86 | 6.03 | 5.74 | 5.92 | 5.92 | 0.34% | 682,603 |
| Oct 27, 2025 | 5.78 | 6.09 | 5.70 | 5.90 | 5.90 | 4.98% | 627,108 |
| Oct 24, 2025 | 5.64 | 5.76 | 5.49 | 5.62 | 5.62 | 1.81% | 734,813 |
| Oct 23, 2025 | 5.63 | 5.69 | 5.48 | 5.52 | 5.52 | -2.13% | 996,737 |
| Oct 22, 2025 | 5.96 | 6.05 | 5.54 | 5.64 | 5.64 | -6.16% | 899,625 |
| Oct 21, 2025 | 6.17 | 6.25 | 5.90 | 6.01 | 6.01 | -2.28% | 600,664 |
| Oct 20, 2025 | 5.96 | 6.15 | 5.86 | 6.15 | 6.15 | 4.59% | 1,080,591 |
| Oct 17, 2025 | 6.13 | 6.23 | 5.72 | 5.88 | 5.88 | -4.55% | 1,015,731 |
| Oct 16, 2025 | 6.38 | 6.53 | 5.97 | 6.16 | 6.16 | -2.53% | 916,760 |
| Oct 15, 2025 | 6.28 | 6.40 | 6.06 | 6.32 | 6.32 | 1.44% | 566,582 |
| Oct 14, 2025 | 5.85 | 6.28 | 5.81 | 6.23 | 6.23 | 3.66% | 631,212 |
| Oct 13, 2025 | 6.06 | 6.18 | 5.91 | 6.01 | 6.01 | 0.84% | 816,420 |
| Oct 10, 2025 | 6.43 | 6.47 | 5.83 | 5.96 | 5.96 | -6.88% | 793,606 |
| Oct 9, 2025 | 6.31 | 6.58 | 6.29 | 6.40 | 6.40 | 1.43% | 938,156 |
| Oct 8, 2025 | 5.55 | 6.79 | 5.54 | 6.31 | 6.31 | 14.31% | 3,018,892 |
| Oct 7, 2025 | 5.46 | 5.52 | 5.22 | 5.52 | 5.52 | 0.73% | 1,276,081 |
| Oct 6, 2025 | 5.99 | 6.06 | 5.44 | 5.48 | 5.48 | -7.12% | 782,926 |
| 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 |