Sol-Gel Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.77	0.79	0.70	0.78	0.78	0.80%	43,793
Apr 24, 2025	0.69	0.78	0.64	0.78	0.78	10.83%	110,141
Apr 23, 2025	0.58	0.72	0.58	0.70	0.70	17.29%	169,824
Apr 22, 2025	0.61	0.65	0.56	0.60	0.60	2.05%	144,007
Apr 21, 2025	0.54	0.80	0.51	0.59	0.59	6.36%	1,079,944
Apr 17, 2025	0.50	0.74	0.42	0.55	0.55	14.58%	5,767,202
Apr 16, 2025	0.48	0.51	0.48	0.48	0.48	-4.00%	2,386
Apr 15, 2025	0.43	0.52	0.41	0.50	0.50	16.71%	27,497
Apr 14, 2025	0.42	0.51	0.41	0.43	0.43	-0.37%	99,198
Apr 11, 2025	0.42	0.43	0.41	0.43	0.43	4.88%	19,165
Apr 10, 2025	0.42	0.45	0.40	0.41	0.41	-7.87%	107,997
Apr 9, 2025	0.44	0.45	0.42	0.45	0.45	1.14%	55,987
Apr 8, 2025	0.44	0.49	0.44	0.44	0.44	-6.38%	20,887
Apr 7, 2025	0.44	0.47	0.44	0.47	0.47	0.95%	50,284
Apr 4, 2025	0.46	0.53	0.44	0.47	0.47	-6.88%	19,451
Apr 3, 2025	0.45	0.51	0.45	0.50	0.50	3.31%	24,126
Apr 2, 2025	0.47	0.51	0.46	0.48	0.48	-1.49%	34,345
Apr 1, 2025	0.52	0.53	0.46	0.49	0.49	-5.52%	45,527
Mar 31, 2025	0.55	0.55	0.51	0.52	0.52	-5.45%	51,249
Mar 28, 2025	0.56	0.61	0.52	0.55	0.55	3.97%	45,028
Mar 27, 2025	0.59	0.59	0.53	0.53	0.53	-5.37%	16,238
Mar 26, 2025	0.56	0.60	0.56	0.56	0.56	-	11,112
Mar 25, 2025	0.57	0.59	0.56	0.56	0.56	-2.00%	13,553
Mar 24, 2025	0.60	0.61	0.54	0.57	0.57	9.69%	26,482
Mar 21, 2025	0.55	0.62	0.52	0.52	0.52	-9.88%	5,886
Mar 20, 2025	0.60	0.60	0.57	0.58	0.58	-0.94%	8,446
Mar 19, 2025	0.58	0.61	0.57	0.58	0.58	4.02%	21,112
Mar 18, 2025	0.56	0.58	0.52	0.56	0.56	-1.72%	3,513
Mar 17, 2025	0.56	0.64	0.46	0.57	0.57	2.46%	85,758
Mar 14, 2025	0.63	0.64	0.55	0.56	0.56	-7.47%	20,647
Mar 13, 2025	0.62	0.63	0.59	0.60	0.60	-0.48%	6,197
Mar 12, 2025	0.60	0.66	0.60	0.60	0.60	2.03%	40,903
Mar 11, 2025	0.59	0.62	0.58	0.59	0.59	0.32%	13,258
Mar 10, 2025	0.56	0.60	0.56	0.59	0.59	3.49%	39,575
Mar 7, 2025	0.56	0.59	0.56	0.57	0.57	-0.16%	12,256
Mar 6, 2025	0.60	0.60	0.56	0.57	0.57	-4.99%	36,545
Mar 5, 2025	0.61	0.67	0.57	0.60	0.60	-3.44%	34,961
Mar 4, 2025	0.60	0.67	0.60	0.62	0.62	-2.83%	10,063
Mar 3, 2025	0.67	0.69	0.60	0.64	0.64	-4.42%	17,831
Feb 28, 2025	0.55	0.70	0.55	0.67	0.67	15.55%	53,165
Feb 27, 2025	0.58	0.58	0.56	0.58	0.58	4.49%	16,651
Feb 26, 2025	0.54	0.58	0.54	0.56	0.56	0.91%	32,405
Feb 25, 2025	0.58	0.68	0.53	0.55	0.55	-5.82%	173,942
Feb 24, 2025	0.57	0.66	0.56	0.58	0.58	0.69%	113,996
Feb 21, 2025	0.57	0.60	0.57	0.58	0.58	-3.33%	22,159
Feb 20, 2025	0.57	0.61	0.57	0.60	0.60	1.78%	30,840
Feb 19, 2025	0.60	0.60	0.57	0.59	0.59	-1.86%	29,722
Feb 18, 2025	0.61	0.63	0.56	0.60	0.60	-1.52%	30,921
Feb 14, 2025	0.58	0.64	0.58	0.61	0.61	-0.99%	54,609
Feb 13, 2025	0.60	0.62	0.55	0.62	0.62	2.17%	83,882