Solesence, Inc. (SLSN)
NASDAQ: SLSN · Real-Time Price · USD
1.851
+0.211 (12.84%)
At close: Nov 14, 2025, 4:00 PM EST
1.860
+0.010 (0.51%)
After-hours: Nov 14, 2025, 7:03 PM EST
Solesence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.60 | 1.87 | 1.60 | 1.83 | 1.83 | 11.59% | 72,549 |
| Nov 13, 2025 | 1.90 | 2.09 | 1.60 | 1.64 | 1.64 | -15.46% | 64,465 |
| Nov 12, 2025 | 2.00 | 2.15 | 1.85 | 1.94 | 1.94 | -8.92% | 74,383 |
| Nov 11, 2025 | 2.39 | 2.39 | 1.41 | 2.13 | 2.13 | -24.20% | 356,019 |
| Nov 10, 2025 | 3.17 | 3.17 | 2.73 | 2.81 | 2.81 | -4.42% | 32,434 |
| Nov 7, 2025 | 3.07 | 3.14 | 2.89 | 2.94 | 2.94 | -4.55% | 29,505 |
| Nov 6, 2025 | 3.24 | 3.27 | 3.03 | 3.08 | 3.08 | -6.10% | 42,202 |
| Nov 5, 2025 | 3.12 | 3.40 | 3.12 | 3.28 | 3.28 | 3.47% | 56,503 |
| Nov 4, 2025 | 3.20 | 3.29 | 3.10 | 3.17 | 3.17 | -1.86% | 26,548 |
| Nov 3, 2025 | 3.33 | 3.33 | 3.20 | 3.23 | 3.23 | -1.22% | 21,322 |
| Oct 31, 2025 | 3.25 | 3.42 | 3.20 | 3.27 | 3.27 | -0.30% | 32,778 |
| Oct 30, 2025 | 3.50 | 3.60 | 3.28 | 3.28 | 3.28 | -6.55% | 29,853 |
| Oct 29, 2025 | 3.65 | 3.79 | 3.50 | 3.51 | 3.51 | -4.88% | 12,781 |
| Oct 28, 2025 | 3.58 | 3.69 | 3.51 | 3.69 | 3.69 | 3.07% | 12,398 |
| Oct 27, 2025 | 3.70 | 3.80 | 3.57 | 3.58 | 3.58 | -3.24% | 13,780 |
| Oct 24, 2025 | 3.69 | 3.71 | 3.61 | 3.70 | 3.70 | - | 7,497 |
| Oct 23, 2025 | 3.70 | 3.80 | 3.61 | 3.70 | 3.70 | -1.33% | 8,523 |
| Oct 22, 2025 | 3.69 | 3.79 | 3.65 | 3.75 | 3.75 | 0.27% | 24,942 |
| Oct 21, 2025 | 3.88 | 3.88 | 3.61 | 3.74 | 3.74 | -3.61% | 13,116 |
| Oct 20, 2025 | 3.87 | 3.88 | 3.48 | 3.88 | 3.88 | 1.57% | 23,336 |
| Oct 17, 2025 | 3.86 | 3.91 | 3.78 | 3.82 | 3.82 | -2.30% | 13,513 |
| Oct 16, 2025 | 3.90 | 3.97 | 3.82 | 3.91 | 3.91 | -1.76% | 26,524 |
| Oct 15, 2025 | 3.77 | 4.00 | 3.63 | 3.98 | 3.98 | 6.13% | 28,171 |
| Oct 14, 2025 | 3.46 | 3.84 | 3.46 | 3.75 | 3.75 | 4.46% | 22,760 |
| Oct 13, 2025 | 3.59 | 3.74 | 3.43 | 3.59 | 3.59 | 0.84% | 28,001 |
| Oct 10, 2025 | 3.60 | 3.86 | 3.55 | 3.56 | 3.56 | -2.20% | 19,223 |
| Oct 9, 2025 | 3.69 | 3.85 | 3.64 | 3.64 | 3.64 | -3.19% | 11,365 |
| Oct 8, 2025 | 3.51 | 3.85 | 3.51 | 3.76 | 3.76 | 6.21% | 36,887 |
| Oct 7, 2025 | 3.59 | 3.90 | 3.50 | 3.54 | 3.54 | -3.54% | 37,260 |
| Oct 6, 2025 | 3.98 | 4.19 | 3.67 | 3.67 | 3.67 | -8.93% | 29,647 |
| Oct 3, 2025 | 4.35 | 4.50 | 4.00 | 4.03 | 4.03 | -7.57% | 55,302 |
| Oct 2, 2025 | 3.20 | 4.55 | 3.16 | 4.36 | 4.36 | 34.57% | 372,070 |
| Oct 1, 2025 | 3.13 | 3.29 | 3.13 | 3.24 | 3.24 | 0.62% | 18,696 |
| Sep 30, 2025 | 3.18 | 3.31 | 3.11 | 3.22 | 3.22 | 0.63% | 19,645 |
| Sep 29, 2025 | 3.33 | 3.38 | 3.20 | 3.20 | 3.20 | -3.32% | 11,665 |
| Sep 26, 2025 | 3.35 | 3.40 | 3.20 | 3.31 | 3.31 | 2.48% | 25,084 |
| Sep 25, 2025 | 3.50 | 3.50 | 3.22 | 3.23 | 3.23 | -5.83% | 15,514 |
| Sep 24, 2025 | 3.20 | 3.49 | 3.20 | 3.43 | 3.43 | 2.69% | 26,858 |
| Sep 23, 2025 | 3.40 | 3.45 | 3.25 | 3.34 | 3.34 | -0.89% | 20,604 |
| Sep 22, 2025 | 3.34 | 3.44 | 3.34 | 3.37 | 3.37 | -2.60% | 15,584 |
| Sep 19, 2025 | 3.44 | 3.48 | 3.36 | 3.46 | 3.46 | 0.58% | 115,546 |
| Sep 18, 2025 | 3.30 | 3.47 | 3.30 | 3.44 | 3.44 | 5.85% | 26,812 |
| Sep 17, 2025 | 3.28 | 3.37 | 3.24 | 3.25 | 3.25 | -0.91% | 18,684 |
| Sep 16, 2025 | 3.32 | 3.41 | 3.16 | 3.28 | 3.28 | -4.37% | 35,063 |
| Sep 15, 2025 | 3.35 | 3.43 | 3.18 | 3.43 | 3.43 | 1.78% | 15,576 |
| Sep 12, 2025 | 3.26 | 3.39 | 3.26 | 3.37 | 3.37 | -0.59% | 6,611 |
| Sep 11, 2025 | 3.28 | 3.43 | 3.22 | 3.39 | 3.39 | 1.80% | 27,598 |
| Sep 10, 2025 | 3.22 | 3.37 | 3.22 | 3.33 | 3.33 | 3.10% | 12,635 |
| Sep 9, 2025 | 3.20 | 3.33 | 3.20 | 3.23 | 3.23 | -2.27% | 9,663 |
| Sep 8, 2025 | 3.26 | 3.31 | 3.20 | 3.31 | 3.31 | 1.38% | 13,029 |