Solesence, Inc. (SLSN)
NASDAQ: SLSN · Real-Time Price · USD
1.350
+0.030 (2.27%)
Jan 30, 2026, 4:00 PM EST - Market closed
Solesence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.32 | 1.38 | 1.26 | 1.35 | 1.35 | 2.27% | 42,166 |
| Jan 29, 2026 | 1.45 | 1.49 | 1.32 | 1.32 | 1.32 | -8.97% | 76,031 |
| Jan 28, 2026 | 1.52 | 1.53 | 1.45 | 1.45 | 1.45 | -7.05% | 37,069 |
| Jan 27, 2026 | 1.51 | 1.56 | 1.50 | 1.56 | 1.56 | 2.63% | 19,306 |
| Jan 26, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.70% | 26,468 |
| Jan 23, 2026 | 1.56 | 1.59 | 1.47 | 1.48 | 1.48 | -5.13% | 28,955 |
| Jan 22, 2026 | 1.62 | 1.63 | 1.56 | 1.56 | 1.56 | -4.29% | 23,354 |
| Jan 21, 2026 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 7.24% | 25,796 |
| Jan 20, 2026 | 1.51 | 1.66 | 1.51 | 1.52 | 1.52 | -0.65% | 40,460 |
| Jan 16, 2026 | 1.57 | 1.60 | 1.53 | 1.53 | 1.53 | -1.92% | 21,810 |
| Jan 15, 2026 | 1.50 | 1.61 | 1.50 | 1.56 | 1.56 | 2.63% | 41,688 |
| Jan 14, 2026 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | - | 24,625 |
| Jan 13, 2026 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 44,682 |
| Jan 12, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 1.99% | 27,405 |
| Jan 9, 2026 | 1.52 | 1.56 | 1.51 | 1.51 | 1.51 | -1.31% | 11,559 |
| Jan 8, 2026 | 1.51 | 1.56 | 1.50 | 1.53 | 1.53 | 2.00% | 43,600 |
| Jan 7, 2026 | 1.52 | 1.56 | 1.50 | 1.50 | 1.50 | -1.96% | 18,295 |
| Jan 6, 2026 | 1.58 | 1.63 | 1.44 | 1.53 | 1.53 | -3.16% | 47,607 |
| Jan 5, 2026 | 1.52 | 1.64 | 1.52 | 1.58 | 1.58 | 5.33% | 24,154 |
| Jan 2, 2026 | 1.62 | 1.64 | 1.50 | 1.50 | 1.50 | -5.96% | 39,898 |
| Dec 31, 2025 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -3.63% | 32,475 |
| Dec 30, 2025 | 1.64 | 1.70 | 1.53 | 1.66 | 1.66 | -3.78% | 117,329 |
| Dec 29, 2025 | 1.80 | 1.86 | 1.68 | 1.72 | 1.72 | -4.97% | 16,297 |
| Dec 26, 2025 | 1.89 | 1.93 | 1.80 | 1.81 | 1.81 | -4.23% | 16,566 |
| Dec 24, 2025 | 1.84 | 1.95 | 1.83 | 1.89 | 1.89 | 5.00% | 17,511 |
| Dec 23, 2025 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -6.74% | 25,841 |
| Dec 22, 2025 | 2.05 | 2.06 | 1.89 | 1.93 | 1.93 | -5.16% | 35,461 |
| Dec 19, 2025 | 2.03 | 2.08 | 2.01 | 2.04 | 2.04 | 0.25% | 35,917 |
| Dec 18, 2025 | 2.09 | 2.09 | 1.76 | 2.03 | 2.03 | -0.49% | 32,334 |
| Dec 17, 2025 | 1.97 | 2.04 | 1.88 | 2.04 | 2.04 | 0.99% | 55,904 |
| Dec 16, 2025 | 1.90 | 2.08 | 1.90 | 2.02 | 2.02 | - | 49,378 |
| Dec 15, 2025 | 2.09 | 2.09 | 1.90 | 2.02 | 2.02 | -1.94% | 40,285 |
| Dec 12, 2025 | 2.22 | 2.22 | 1.98 | 2.06 | 2.06 | -5.94% | 28,720 |
| Dec 11, 2025 | 2.26 | 2.30 | 2.11 | 2.19 | 2.19 | -0.90% | 62,944 |
| Dec 10, 2025 | 2.12 | 2.29 | 2.08 | 2.21 | 2.21 | 6.76% | 44,918 |
| Dec 9, 2025 | 2.02 | 2.13 | 2.02 | 2.07 | 2.07 | 5.08% | 13,145 |
| Dec 8, 2025 | 2.06 | 2.17 | 1.97 | 1.97 | 1.97 | -3.90% | 19,571 |
| Dec 5, 2025 | 2.17 | 2.30 | 2.02 | 2.05 | 2.05 | -5.53% | 85,517 |
| Dec 4, 2025 | 2.10 | 2.23 | 2.04 | 2.17 | 2.17 | 2.36% | 32,249 |
| Dec 3, 2025 | 2.05 | 2.17 | 1.98 | 2.12 | 2.12 | 3.92% | 37,427 |
| Dec 2, 2025 | 2.17 | 2.18 | 2.02 | 2.04 | 2.04 | -3.77% | 54,348 |
| Dec 1, 2025 | 2.25 | 2.25 | 2.10 | 2.12 | 2.12 | -7.42% | 13,185 |
| Nov 28, 2025 | 2.02 | 2.29 | 2.02 | 2.29 | 2.29 | 5.53% | 9,802 |
| Nov 26, 2025 | 2.23 | 2.29 | 2.15 | 2.17 | 2.17 | -3.56% | 35,984 |
| Nov 25, 2025 | 2.11 | 2.30 | 2.05 | 2.25 | 2.25 | 5.14% | 24,515 |
| Nov 24, 2025 | 2.20 | 2.29 | 2.09 | 2.14 | 2.14 | -3.17% | 39,069 |
| Nov 21, 2025 | 2.00 | 2.26 | 2.00 | 2.21 | 2.21 | 7.28% | 50,645 |
| Nov 20, 2025 | 2.00 | 2.26 | 2.00 | 2.06 | 2.06 | 5.10% | 44,927 |
| Nov 19, 2025 | 1.89 | 2.04 | 1.84 | 1.96 | 1.96 | 4.81% | 43,166 |
| Nov 18, 2025 | 1.83 | 1.91 | 1.83 | 1.87 | 1.87 | -0.53% | 13,797 |