Solesence, Inc. (SLSN)
NASDAQ: SLSN · Real-Time Price · USD
3.990
-0.120 (-2.92%)
Jul 18, 2025, 4:00 PM - Market closed
Solesence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.16 | 4.21 | 3.99 | 3.99 | 3.99 | -2.92% | 47,564 |
| Jul 17, 2025 | 3.78 | 4.23 | 3.71 | 4.11 | 4.11 | 8.16% | 84,827 |
| Jul 16, 2025 | 3.54 | 3.88 | 3.33 | 3.80 | 3.80 | 6.15% | 58,089 |
| Jul 15, 2025 | 3.50 | 3.59 | 3.44 | 3.58 | 3.58 | 0.85% | 32,085 |
| Jul 14, 2025 | 3.30 | 3.59 | 3.28 | 3.55 | 3.55 | 4.72% | 99,410 |
| Jul 11, 2025 | 3.69 | 3.73 | 3.34 | 3.39 | 3.39 | -9.36% | 81,406 |
| Jul 10, 2025 | 3.75 | 3.86 | 3.71 | 3.74 | 3.74 | -0.80% | 45,139 |
| Jul 9, 2025 | 3.71 | 3.79 | 3.71 | 3.77 | 3.77 | -0.53% | 26,349 |
| Jul 8, 2025 | 3.65 | 3.82 | 3.53 | 3.79 | 3.79 | 3.27% | 90,980 |
| Jul 7, 2025 | 3.95 | 3.95 | 3.64 | 3.67 | 3.67 | -7.09% | 100,032 |
| Jul 3, 2025 | 4.16 | 4.23 | 3.95 | 3.95 | 3.95 | -5.50% | 55,816 |
| Jul 2, 2025 | 4.30 | 4.34 | 4.15 | 4.18 | 4.18 | -3.69% | 71,755 |
| Jul 1, 2025 | 4.30 | 4.40 | 4.20 | 4.34 | 4.34 | -0.46% | 96,119 |
| Jun 30, 2025 | 4.25 | 4.45 | 4.16 | 4.36 | 4.36 | - | 127,582 |
| Jun 27, 2025 | 4.47 | 4.75 | 4.20 | 4.36 | 4.36 | -5.01% | 2,304,662 |
| Jun 26, 2025 | 4.84 | 4.92 | 4.25 | 4.59 | 4.59 | -4.57% | 193,661 |
| Jun 25, 2025 | 5.29 | 5.33 | 4.78 | 4.81 | 4.81 | -7.50% | 159,232 |
| Jun 24, 2025 | 5.20 | 5.29 | 4.98 | 5.20 | 5.20 | - | 282,342 |
| Jun 23, 2025 | 5.13 | 5.63 | 4.77 | 5.20 | 5.20 | -0.19% | 272,002 |
| Jun 20, 2025 | 4.71 | 5.30 | 4.60 | 5.21 | 5.21 | 13.26% | 1,555,813 |
| Jun 18, 2025 | 4.18 | 4.69 | 4.11 | 4.60 | 4.60 | 7.23% | 269,503 |
| Jun 17, 2025 | 4.08 | 4.35 | 3.97 | 4.29 | 4.29 | 4.38% | 227,203 |
| Jun 16, 2025 | 3.99 | 4.28 | 3.99 | 4.11 | 4.11 | 0.98% | 142,596 |
| Jun 13, 2025 | 4.14 | 4.28 | 4.02 | 4.07 | 4.07 | -1.21% | 123,589 |
| Jun 12, 2025 | 3.91 | 4.20 | 3.80 | 4.12 | 4.12 | 4.30% | 105,367 |
| Jun 11, 2025 | 4.01 | 4.23 | 3.95 | 3.95 | 3.95 | -2.47% | 95,627 |
| Jun 10, 2025 | 4.01 | 4.25 | 3.90 | 4.05 | 4.05 | 1.50% | 105,091 |
| Jun 9, 2025 | 3.93 | 4.28 | 3.81 | 3.99 | 3.99 | 3.91% | 123,322 |
| Jun 6, 2025 | 4.09 | 4.09 | 3.50 | 3.84 | 3.84 | -2.78% | 145,330 |
| Jun 5, 2025 | 4.24 | 4.27 | 3.92 | 3.95 | 3.95 | -5.05% | 89,097 |
| Jun 4, 2025 | 4.24 | 4.28 | 4.00 | 4.16 | 4.16 | -0.24% | 80,941 |
| Jun 3, 2025 | 4.19 | 4.29 | 4.10 | 4.17 | 4.17 | 3.47% | 92,104 |
| Jun 2, 2025 | 3.87 | 4.12 | 3.87 | 4.03 | 4.03 | 4.40% | 52,085 |
| May 30, 2025 | 4.03 | 4.15 | 3.85 | 3.86 | 3.86 | -6.99% | 41,500 |
| May 29, 2025 | 4.15 | 4.31 | 4.09 | 4.15 | 4.15 | - | 58,768 |
| May 28, 2025 | 4.02 | 4.19 | 3.78 | 4.15 | 4.15 | 3.23% | 88,557 |
| May 27, 2025 | 3.83 | 4.12 | 3.68 | 4.02 | 4.02 | 7.49% | 168,926 |
| May 23, 2025 | 3.74 | 3.90 | 3.66 | 3.74 | 3.74 | -3.36% | 68,974 |
| May 22, 2025 | 3.80 | 3.89 | 3.70 | 3.87 | 3.87 | -0.77% | 34,373 |
| May 21, 2025 | 3.85 | 3.90 | 3.68 | 3.90 | 3.90 | - | 34,446 |
| May 20, 2025 | 3.90 | 3.90 | 3.71 | 3.90 | 3.90 | 1.83% | 64,285 |
| May 19, 2025 | 3.71 | 3.90 | 3.60 | 3.83 | 3.83 | 3.23% | 42,236 |
| May 16, 2025 | 3.81 | 3.88 | 3.65 | 3.71 | 3.71 | -1.59% | 30,985 |
| May 15, 2025 | 3.97 | 3.99 | 3.57 | 3.77 | 3.77 | -4.80% | 93,025 |
| May 14, 2025 | 3.96 | 3.98 | 3.72 | 3.96 | 3.96 | 1.54% | 150,508 |
| May 13, 2025 | 3.38 | 3.90 | 3.24 | 3.90 | 3.90 | 14.71% | 181,429 |
| May 12, 2025 | 3.47 | 3.50 | 3.34 | 3.40 | 3.40 | - | 48,926 |
| May 9, 2025 | 3.33 | 3.47 | 3.07 | 3.40 | 3.40 | 1.19% | 81,952 |
| May 8, 2025 | 3.20 | 3.50 | 3.00 | 3.36 | 3.36 | 10.53% | 131,609 |
| May 7, 2025 | 2.74 | 3.19 | 2.74 | 3.04 | 3.04 | 7.80% | 75,052 |