Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
6.59
+0.41 (6.63%)
At close: Nov 6, 2026, 4:00 PM EST
6.72
+0.13 (1.97%)
After-hours: Nov 6, 2026, 7:30 PM EST
Solid Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.18 | 6.73 | 6.18 | 6.59 | 6.59 | 6.63% | 1,426,524 |
| Nov 5, 2026 | 6.60 | 6.62 | 6.01 | 6.18 | 6.18 | -5.21% | 1,436,086 |
| Nov 4, 2026 | 6.59 | 6.68 | 6.23 | 6.52 | 6.52 | 3.82% | 1,058,635 |
| Nov 3, 2026 | 6.09 | 6.32 | 6.06 | 6.28 | 6.28 | 4.67% | 770,148 |
| Nov 2, 2026 | 6.28 | 6.31 | 5.83 | 6.00 | 6.00 | -3.23% | 1,129,329 |
| Oct 30, 2026 | 6.30 | 6.43 | 6.02 | 6.20 | 6.20 | -2.97% | 873,118 |
| Oct 29, 2026 | 6.51 | 6.65 | 6.27 | 6.39 | 6.39 | -1.39% | 964,670 |
| Oct 28, 2026 | 6.08 | 6.53 | 5.96 | 6.48 | 6.48 | 4.68% | 1,510,804 |
| Oct 27, 2026 | 5.84 | 6.23 | 5.77 | 6.19 | 6.19 | 6.54% | 1,551,485 |
| Oct 26, 2026 | 6.00 | 6.09 | 5.74 | 5.81 | 5.81 | -1.86% | 1,070,934 |
| Oct 23, 2026 | 6.12 | 6.23 | 5.78 | 5.92 | 5.92 | -4.36% | 769,967 |
| Oct 22, 2026 | 6.33 | 6.52 | 6.10 | 6.19 | 6.19 | -3.43% | 1,217,098 |
| Oct 21, 2026 | 6.46 | 6.58 | 6.32 | 6.41 | 6.41 | 0.16% | 1,147,634 |
| Oct 20, 2026 | 5.93 | 6.52 | 5.86 | 6.40 | 6.40 | 8.11% | 1,465,155 |
| Oct 19, 2026 | 5.62 | 6.04 | 5.56 | 5.92 | 5.92 | 7.05% | 1,847,907 |
| Oct 16, 2026 | 5.73 | 5.83 | 5.48 | 5.53 | 5.53 | -3.66% | 1,401,831 |
| Oct 15, 2026 | 5.55 | 5.84 | 5.39 | 5.74 | 5.74 | 5.03% | 2,033,374 |
| Oct 14, 2026 | 5.66 | 5.71 | 5.40 | 5.47 | 5.47 | -6.10% | 2,378,470 |
| Oct 13, 2026 | 6.65 | 6.65 | 5.70 | 5.82 | 5.82 | -13.26% | 2,869,736 |
| Oct 12, 2026 | 6.85 | 6.93 | 6.69 | 6.71 | 6.71 | -2.33% | 601,311 |
| Oct 9, 2026 | 6.81 | 7.05 | 6.76 | 6.87 | 6.87 | 0.73% | 726,812 |
| Oct 8, 2026 | 6.75 | 6.88 | 6.64 | 6.82 | 6.82 | -0.44% | 1,308,109 |
| Oct 7, 2026 | 6.76 | 6.98 | 6.69 | 6.85 | 6.85 | -1.01% | 744,708 |
| Oct 6, 2026 | 7.11 | 7.11 | 6.65 | 6.92 | 6.92 | -1.98% | 1,188,692 |
| Oct 5, 2026 | 6.88 | 7.21 | 6.77 | 7.06 | 7.06 | 3.07% | 1,372,173 |
| Oct 2, 2026 | 7.14 | 7.26 | 6.78 | 6.85 | 6.85 | -1.86% | 1,198,189 |
| Oct 1, 2026 | 7.14 | 7.25 | 6.91 | 6.98 | 6.98 | -3.46% | 1,582,201 |
| Sep 30, 2026 | 7.24 | 7.54 | 7.16 | 7.23 | 7.23 | 0.98% | 1,711,185 |
| Sep 29, 2026 | 7.26 | 7.33 | 6.90 | 7.16 | 7.16 | -1.65% | 1,392,322 |
| Sep 28, 2026 | 7.14 | 7.35 | 7.10 | 7.28 | 7.28 | -0.14% | 1,413,513 |
| Sep 25, 2026 | 7.53 | 7.54 | 7.15 | 7.29 | 7.29 | -2.54% | 1,420,530 |
| Sep 24, 2026 | 7.95 | 8.00 | 7.35 | 7.48 | 7.48 | -6.73% | 1,349,278 |
| Sep 23, 2026 | 8.89 | 8.91 | 8.00 | 8.02 | 8.02 | -10.09% | 1,088,231 |
| Sep 22, 2026 | 8.67 | 8.96 | 8.56 | 8.92 | 8.92 | 4.45% | 1,305,487 |
| Sep 21, 2026 | 9.03 | 9.03 | 8.53 | 8.54 | 8.54 | -4.15% | 1,170,809 |
| Sep 18, 2026 | 8.87 | 8.97 | 8.64 | 8.91 | 8.91 | 0.45% | 4,090,597 |
| Sep 17, 2026 | 8.94 | 8.97 | 8.60 | 8.87 | 8.87 | 1.72% | 1,193,532 |
| Sep 16, 2026 | 8.62 | 8.76 | 8.27 | 8.72 | 8.72 | 4.18% | 2,256,406 |
| Sep 15, 2026 | 8.69 | 8.69 | 8.16 | 8.37 | 8.37 | -4.23% | 1,514,418 |
| Sep 14, 2026 | 8.82 | 9.11 | 8.71 | 8.74 | 8.74 | 0.46% | 1,025,185 |
| Sep 11, 2026 | 9.21 | 9.37 | 8.66 | 8.70 | 8.70 | -4.08% | 1,113,857 |
| Sep 10, 2026 | 9.36 | 9.36 | 9.01 | 9.07 | 9.07 | -4.93% | 855,917 |
| Sep 9, 2026 | 9.77 | 9.95 | 9.53 | 9.54 | 9.54 | -3.93% | 646,346 |
| Sep 8, 2026 | 10.00 | 10.09 | 9.58 | 9.93 | 9.93 | -3.12% | 742,815 |
| Sep 4, 2026 | 10.20 | 10.48 | 10.20 | 10.25 | 10.25 | -1.63% | 495,327 |
| Sep 3, 2026 | 10.30 | 10.46 | 10.05 | 10.42 | 10.42 | 1.31% | 728,483 |
| Sep 2, 2026 | 9.92 | 10.44 | 9.75 | 10.29 | 10.29 | 4.10% | 894,270 |
| Sep 1, 2026 | 9.44 | 9.95 | 9.37 | 9.88 | 9.88 | 3.13% | 803,305 |
| Aug 31, 2026 | 9.73 | 9.73 | 9.37 | 9.58 | 9.58 | -1.94% | 686,620 |
| Aug 28, 2026 | 10.02 | 10.10 | 9.72 | 9.77 | 9.77 | -3.55% | 621,524 |