Sol-Gel Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	60.09	63.68	60.09	61.08	-	-3.81%	9,566
Jan 28, 2026	64.90	65.12	57.81	63.50	63.50	7.63%	30,815
Jan 27, 2026	56.42	60.35	56.42	59.00	59.00	2.90%	5,586
Jan 26, 2026	60.62	65.17	55.51	57.34	57.34	-1.88%	31,230
Jan 23, 2026	53.62	63.03	48.26	58.44	58.44	1.63%	25,090
Jan 22, 2026	63.01	63.01	52.07	57.50	57.50	-8.74%	23,044
Jan 21, 2026	73.60	75.00	59.34	63.01	63.01	-12.61%	28,545
Jan 20, 2026	69.98	74.25	67.91	72.10	72.10	3.74%	10,514
Jan 16, 2026	68.00	71.04	67.50	69.50	69.50	1.74%	9,023
Jan 15, 2026	69.33	71.99	64.75	68.31	68.31	0.77%	19,141
Jan 14, 2026	62.43	67.79	60.20	67.79	67.79	7.71%	15,854
Jan 13, 2026	63.00	64.99	60.80	62.94	62.94	-0.08%	27,057
Jan 12, 2026	58.00	66.20	58.00	62.99	62.99	8.60%	23,510
Jan 9, 2026	55.50	59.00	53.71	58.00	58.00	4.17%	15,606
Jan 8, 2026	52.90	56.00	51.00	55.68	55.68	4.58%	14,123
Jan 7, 2026	46.23	54.54	46.00	53.24	53.24	15.84%	20,705
Jan 6, 2026	44.98	45.96	44.75	45.96	45.96	4.01%	7,834
Jan 5, 2026	44.17	44.30	43.00	44.19	44.19	4.84%	8,785
Jan 2, 2026	43.75	43.75	41.68	42.15	42.15	0.02%	17,475
Dec 31, 2025	42.53	43.30	41.66	42.14	42.14	-0.75%	37,253
Dec 30, 2025	42.70	44.09	40.61	42.46	42.46	-4.67%	93,963
Dec 29, 2025	42.00	44.54	40.10	44.54	44.54	6.43%	36,278
Dec 26, 2025	41.60	44.99	41.02	41.85	41.85	-3.86%	28,808
Dec 24, 2025	44.70	44.70	42.94	43.53	43.53	0.83%	10,101
Dec 23, 2025	41.18	44.00	41.18	43.17	43.17	2.40%	16,999
Dec 22, 2025	43.11	43.11	40.99	42.16	42.16	-	21,700
Dec 19, 2025	43.12	43.12	38.91	42.16	42.16	-1.38%	6,749
Dec 18, 2025	41.81	42.75	41.75	42.75	42.75	3.89%	4,369
Dec 17, 2025	43.00	43.00	39.26	41.15	41.15	-2.31%	13,608
Dec 16, 2025	44.04	44.04	41.58	42.13	42.13	-1.51%	9,480
Dec 15, 2025	41.47	42.77	40.75	42.77	42.77	9.64%	14,622
Dec 12, 2025	42.04	44.43	38.30	39.01	39.01	-7.78%	12,094
Dec 11, 2025	44.00	44.00	39.05	42.30	42.30	-	10,192
Dec 10, 2025	41.08	43.36	38.37	42.30	42.30	5.42%	10,471
Dec 9, 2025	43.88	43.90	40.13	40.13	40.13	-4.44%	10,191
Dec 8, 2025	39.46	42.00	39.46	41.99	41.99	3.68%	6,788
Dec 5, 2025	41.00	41.00	38.31	40.50	40.50	-0.49%	16,548
Dec 4, 2025	39.33	40.70	39.25	40.70	40.70	2.31%	19,339
Dec 3, 2025	37.30	40.00	37.30	39.78	39.78	2.72%	30,152
Dec 2, 2025	38.96	39.07	38.73	38.73	38.73	0.14%	6,250
Dec 1, 2025	42.00	42.11	34.47	38.67	38.67	-8.83%	48,085
Nov 28, 2025	41.96	45.47	40.57	42.42	42.42	4.24%	22,838
Nov 26, 2025	39.98	42.00	38.13	40.69	40.69	0.76%	8,028
Nov 25, 2025	41.70	42.00	38.95	40.39	40.39	-3.29%	12,083
Nov 24, 2025	37.00	41.85	34.77	41.76	41.76	13.94%	17,872
Nov 21, 2025	37.49	37.49	36.33	36.65	36.65	2.52%	3,795
Nov 20, 2025	37.18	37.95	34.10	35.75	35.75	-0.80%	24,523
Nov 19, 2025	32.51	36.24	32.51	36.04	36.04	1.81%	14,499
Nov 18, 2025	35.70	35.90	32.67	35.40	35.40	-1.67%	9,352
Nov 17, 2025	34.99	36.40	34.25	36.00	36.00	5.88%	8,487