Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
9.08
0.00 (0.00%)
Aug 14, 2026, 12:53 PM EDT - Market open
Solid Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.09 | 9.23 | 8.73 | 8.92 | - | -1.76% | 193,683 |
| Aug 13, 2026 | 9.14 | 9.26 | 8.93 | 9.08 | 9.08 | 0.17% | 828,054 |
| Aug 12, 2026 | 8.93 | 9.15 | 8.86 | 9.07 | 9.07 | 2.43% | 744,132 |
| Aug 11, 2026 | 8.74 | 8.89 | 8.50 | 8.85 | 8.85 | 3.39% | 900,422 |
| Aug 10, 2026 | 8.40 | 8.70 | 8.29 | 8.56 | 8.56 | 2.03% | 1,007,281 |
| Aug 7, 2026 | 8.53 | 8.92 | 8.29 | 8.39 | 8.39 | -3.67% | 1,054,478 |
| Aug 6, 2026 | 8.76 | 9.11 | 8.70 | 8.71 | 8.71 | -0.23% | 577,009 |
| Aug 5, 2026 | 8.84 | 8.96 | 8.61 | 8.73 | 8.73 | 1.28% | 875,677 |
| Aug 4, 2026 | 8.21 | 8.71 | 8.21 | 8.62 | 8.62 | 7.48% | 918,943 |
| Aug 3, 2026 | 7.93 | 8.12 | 7.75 | 8.02 | 8.02 | -0.50% | 905,524 |
| Jul 31, 2026 | 8.48 | 8.63 | 8.00 | 8.06 | 8.06 | -5.06% | 1,060,556 |
| Jul 30, 2026 | 8.13 | 8.51 | 8.05 | 8.49 | 8.49 | 5.60% | 845,867 |
| Jul 29, 2026 | 7.96 | 8.38 | 7.86 | 8.04 | 8.04 | 0.88% | 904,982 |
| Jul 28, 2026 | 7.90 | 8.04 | 7.65 | 7.97 | 7.97 | 1.01% | 1,235,105 |
| Jul 27, 2026 | 8.01 | 8.41 | 7.87 | 7.89 | 7.89 | 0.77% | 1,222,959 |
| Jul 24, 2026 | 8.07 | 8.09 | 7.70 | 7.83 | 7.83 | -1.88% | 1,088,185 |
| Jul 23, 2026 | 8.00 | 8.14 | 7.80 | 7.98 | 7.98 | -1.48% | 946,581 |
| Jul 22, 2026 | 8.39 | 8.43 | 8.07 | 8.10 | 8.10 | -4.26% | 963,439 |
| Jul 21, 2026 | 8.43 | 8.58 | 8.27 | 8.46 | 8.46 | 0.12% | 982,525 |
| Jul 20, 2026 | 8.78 | 9.01 | 8.41 | 8.45 | 8.45 | -3.10% | 1,000,113 |
| Jul 17, 2026 | 8.78 | 9.03 | 8.62 | 8.72 | 8.72 | -3.65% | 1,493,008 |
| Jul 16, 2026 | 9.42 | 9.45 | 8.87 | 9.05 | 9.05 | -5.93% | 1,014,326 |
| Jul 15, 2026 | 9.59 | 9.79 | 9.34 | 9.62 | 9.62 | -0.10% | 950,999 |
| Jul 14, 2026 | 9.79 | 9.94 | 9.61 | 9.63 | 9.63 | -0.93% | 907,922 |
| Jul 13, 2026 | 10.19 | 10.25 | 9.46 | 9.72 | 9.72 | -6.72% | 1,192,666 |
| Jul 10, 2026 | 11.11 | 11.11 | 9.91 | 10.42 | 10.42 | -6.46% | 1,470,823 |
| Jul 9, 2026 | 10.97 | 11.17 | 10.89 | 11.14 | 11.14 | 1.27% | 1,019,272 |
| Jul 8, 2026 | 10.86 | 11.34 | 10.63 | 11.00 | 11.00 | -1.35% | 1,331,138 |
| Jul 7, 2026 | 11.07 | 11.33 | 10.54 | 11.15 | 11.15 | 0.72% | 1,415,484 |
| Jul 6, 2026 | 10.81 | 11.45 | 10.70 | 11.07 | 11.07 | 2.12% | 2,850,416 |
| Jul 2, 2026 | 10.38 | 10.88 | 10.24 | 10.84 | 10.84 | 6.27% | 2,631,122 |
| Jul 1, 2026 | 10.04 | 10.21 | 9.76 | 10.20 | 10.20 | 2.10% | 2,032,248 |
| Jun 30, 2026 | 9.50 | 10.41 | 9.38 | 9.99 | 9.99 | 5.49% | 2,366,616 |
| Jun 29, 2026 | 9.26 | 9.52 | 9.13 | 9.47 | 9.47 | 1.94% | 1,704,704 |
| Jun 26, 2026 | 8.69 | 9.50 | 8.69 | 9.29 | 9.29 | 4.85% | 5,856,640 |
| Jun 25, 2026 | 9.25 | 9.78 | 8.84 | 8.86 | 8.86 | -4.22% | 1,529,956 |
| Jun 24, 2026 | 8.84 | 9.30 | 8.70 | 9.25 | 9.25 | 5.23% | 3,549,635 |
| Jun 23, 2026 | 8.19 | 9.19 | 8.13 | 8.79 | 8.79 | 5.90% | 3,142,437 |
| Jun 22, 2026 | 8.50 | 8.65 | 8.11 | 8.30 | 8.30 | -0.36% | 1,963,857 |
| Jun 18, 2026 | 7.58 | 8.42 | 7.49 | 8.33 | 8.33 | 13.95% | 14,762,562 |
| Jun 17, 2026 | 7.11 | 7.60 | 7.09 | 7.31 | 7.31 | 3.39% | 3,405,270 |
| Jun 16, 2026 | 7.30 | 7.43 | 6.95 | 7.07 | 7.07 | -3.94% | 1,288,440 |
| Jun 15, 2026 | 7.27 | 7.48 | 7.11 | 7.36 | 7.36 | 3.08% | 2,064,044 |
| Jun 12, 2026 | 7.26 | 7.45 | 7.12 | 7.14 | 7.14 | -1.11% | 1,664,863 |
| Jun 11, 2026 | 6.73 | 7.29 | 6.51 | 7.22 | 7.22 | 9.23% | 2,902,732 |
| Jun 10, 2026 | 6.55 | 6.87 | 6.43 | 6.61 | 6.61 | 0.61% | 1,137,321 |
| Jun 9, 2026 | 6.49 | 6.78 | 6.34 | 6.57 | 6.57 | 2.50% | 957,726 |
| Jun 8, 2026 | 6.74 | 6.84 | 6.39 | 6.41 | 6.41 | -4.33% | 862,910 |
| Jun 5, 2026 | 7.17 | 7.20 | 6.63 | 6.70 | 6.70 | -7.46% | 701,840 |
| Jun 4, 2026 | 6.87 | 7.50 | 6.87 | 7.24 | 7.24 | 5.69% | 1,009,195 |