Solesence, Inc. (SLSN)
NASDAQ: SLSN · Real-Time Price · USD
3.300
+0.070 (2.17%)
Sep 10, 2025, 3:14 PM - Market open
Solesence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.20 | 3.33 | 3.20 | 3.23 | 3.23 | -2.27% | 8,961 |
| Sep 8, 2025 | 3.26 | 3.31 | 3.20 | 3.31 | 3.31 | 1.38% | 13,029 |
| Sep 5, 2025 | 3.54 | 3.55 | 3.13 | 3.26 | 3.26 | -7.65% | 52,169 |
| Sep 4, 2025 | 3.49 | 3.53 | 3.40 | 3.53 | 3.53 | 0.86% | 17,674 |
| Sep 3, 2025 | 3.54 | 3.64 | 3.47 | 3.50 | 3.50 | -3.58% | 15,045 |
| Sep 2, 2025 | 3.63 | 3.73 | 3.52 | 3.63 | 3.63 | -0.82% | 43,752 |
| Aug 29, 2025 | 3.51 | 3.75 | 3.51 | 3.66 | 3.66 | 3.68% | 33,884 |
| Aug 28, 2025 | 3.65 | 3.65 | 3.49 | 3.53 | 3.53 | -1.67% | 23,605 |
| Aug 27, 2025 | 3.42 | 3.65 | 3.38 | 3.59 | 3.59 | 1.99% | 74,104 |
| Aug 26, 2025 | 3.41 | 3.55 | 3.41 | 3.52 | 3.52 | 0.57% | 21,100 |
| Aug 25, 2025 | 3.75 | 3.75 | 3.44 | 3.50 | 3.50 | -6.67% | 43,326 |
| Aug 22, 2025 | 3.50 | 3.77 | 3.45 | 3.75 | 3.75 | 7.76% | 102,715 |
| Aug 21, 2025 | 3.50 | 3.56 | 3.31 | 3.48 | 3.48 | -0.57% | 48,297 |
| Aug 20, 2025 | 3.34 | 3.73 | 3.27 | 3.50 | 3.50 | 3.86% | 26,623 |
| Aug 19, 2025 | 3.62 | 3.62 | 3.28 | 3.37 | 3.37 | -5.87% | 31,810 |
| Aug 18, 2025 | 3.92 | 3.92 | 3.51 | 3.58 | 3.58 | -8.21% | 66,046 |
| Aug 15, 2025 | 3.65 | 3.91 | 3.60 | 3.90 | 3.90 | 7.44% | 43,370 |
| Aug 14, 2025 | 3.64 | 3.68 | 3.50 | 3.63 | 3.63 | -0.82% | 25,213 |
| Aug 13, 2025 | 3.85 | 3.88 | 3.56 | 3.66 | 3.66 | -3.43% | 54,669 |
| Aug 12, 2025 | 3.64 | 3.84 | 3.57 | 3.79 | 3.79 | 7.37% | 74,142 |
| Aug 11, 2025 | 3.33 | 3.69 | 3.26 | 3.53 | 3.53 | 6.33% | 58,450 |
| Aug 8, 2025 | 3.10 | 3.39 | 3.07 | 3.32 | 3.32 | 7.10% | 77,595 |
| Aug 7, 2025 | 3.08 | 3.14 | 2.96 | 3.10 | 3.10 | 1.97% | 60,615 |
| Aug 6, 2025 | 2.89 | 3.26 | 2.68 | 3.04 | 3.04 | 3.05% | 87,457 |
| Aug 5, 2025 | 2.54 | 2.96 | 2.50 | 2.95 | 2.95 | 16.14% | 101,662 |
| Aug 4, 2025 | 2.69 | 2.73 | 2.50 | 2.54 | 2.54 | -8.47% | 58,427 |
| Aug 1, 2025 | 3.01 | 3.01 | 2.74 | 2.78 | 2.78 | -19.10% | 110,544 |
| Jul 31, 2025 | 3.64 | 3.82 | 3.38 | 3.43 | 3.43 | -8.04% | 88,417 |
| Jul 30, 2025 | 3.78 | 4.10 | 3.58 | 3.73 | 3.73 | -3.12% | 94,099 |
| Jul 29, 2025 | 4.39 | 4.39 | 3.81 | 3.85 | 3.85 | -9.84% | 48,444 |
| Jul 28, 2025 | 4.20 | 4.30 | 3.99 | 4.27 | 4.27 | -1.61% | 92,637 |
| Jul 25, 2025 | 4.47 | 4.47 | 4.10 | 4.34 | 4.34 | -2.91% | 75,952 |
| Jul 24, 2025 | 4.33 | 4.50 | 4.33 | 4.47 | 4.47 | 0.68% | 92,589 |
| Jul 23, 2025 | 4.47 | 4.47 | 4.22 | 4.44 | 4.44 | -0.89% | 66,874 |
| Jul 22, 2025 | 4.12 | 4.50 | 4.12 | 4.48 | 4.48 | 6.67% | 138,763 |
| Jul 21, 2025 | 3.95 | 4.20 | 3.95 | 4.20 | 4.20 | 5.26% | 92,982 |
| 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 |