Solesence, Inc. (SLSN)
NASDAQ: SLSN · Real-Time Price · USD
4.150
0.00 (0.00%)
At close: May 29, 2025, 4:00 PM
4.200
+0.050 (1.20%)
After-hours: May 29, 2025, 6:45 PM EDT
Solesence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 4.15 | 4.31 | 4.09 | 4.15 | 4.15 | - | 58,610 |
| 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 |
| May 6, 2025 | 2.64 | 2.97 | 2.58 | 2.82 | 2.82 | -8.74% | 87,157 |
| May 5, 2025 | 3.25 | 3.25 | 3.01 | 3.09 | 3.09 | -1.28% | 74,846 |
| May 2, 2025 | 3.01 | 3.25 | 2.92 | 3.13 | 3.13 | 1.95% | 132,314 |
| May 1, 2025 | 3.10 | 3.10 | 2.98 | 3.07 | 3.07 | -0.97% | 52,393 |
| Apr 30, 2025 | 3.04 | 3.29 | 2.86 | 3.10 | 3.10 | 3.33% | 110,033 |
| Apr 29, 2025 | 2.99 | 3.05 | 2.72 | 3.00 | 3.00 | -3.85% | 150,295 |
| Apr 28, 2025 | 2.38 | 3.21 | 2.38 | 3.12 | 3.12 | 25.30% | 340,125 |
| Apr 25, 2025 | 2.47 | 2.58 | 2.47 | 2.49 | 2.49 | -1.97% | 37,615 |
| Apr 24, 2025 | 2.29 | 2.58 | 2.29 | 2.54 | 2.54 | 6.28% | 52,003 |
| Apr 23, 2025 | 2.26 | 2.44 | 2.15 | 2.39 | 2.39 | 4.82% | 59,415 |
| Apr 22, 2025 | 2.19 | 2.35 | 2.18 | 2.28 | 2.28 | 1.33% | 50,837 |
| Apr 21, 2025 | 2.25 | 2.35 | 2.08 | 2.25 | 2.25 | 0.45% | 39,877 |
| Apr 17, 2025 | 2.28 | 2.37 | 2.20 | 2.24 | 2.24 | 2.28% | 49,364 |
| Apr 16, 2025 | 2.22 | 2.36 | 2.10 | 2.19 | 2.19 | -3.95% | 87,657 |
| Apr 15, 2025 | 2.23 | 2.37 | 2.10 | 2.28 | 2.28 | 3.17% | 77,003 |
| Apr 14, 2025 | 1.77 | 2.39 | 1.77 | 2.21 | 2.21 | 25.57% | 357,036 |
| Apr 11, 2025 | 1.64 | 2.08 | 1.63 | 1.76 | 1.76 | 4.76% | 252,170 |
| Apr 10, 2025 | 1.73 | 1.84 | 1.66 | 1.68 | 1.68 | -4.55% | 119,192 |
| Apr 9, 2025 | 1.79 | 2.15 | 1.56 | 1.76 | 1.76 | -1.40% | 995,604 |
| Apr 8, 2025 | 16.56 | 16.56 | 1.36 | 1.79 | 1.79 | 3.00% | 2,194,947 |
| Apr 7, 2025 | 1.52 | 1.73 | 1.34 | 1.73 | 1.73 | -0.97% | 85,351 |
| Apr 4, 2025 | 1.80 | 1.83 | 1.50 | 1.75 | 1.75 | -4.89% | 86,043 |
| Apr 3, 2025 | 2.05 | 2.05 | 1.76 | 1.84 | 1.84 | -10.24% | 71,298 |
| Apr 2, 2025 | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -1.35% | 10,520 |
| Apr 1, 2025 | 2.00 | 2.09 | 1.90 | 2.08 | 2.08 | 1.37% | 14,822 |
| Mar 31, 2025 | 2.05 | 2.05 | 1.94 | 2.05 | 2.05 | -1.68% | 44,655 |
| Mar 28, 2025 | 2.35 | 2.35 | 1.73 | 2.09 | 2.09 | -10.63% | 308,008 |
| Mar 27, 2025 | 2.94 | 2.96 | 2.27 | 2.33 | 2.33 | -20.29% | 579,843 |
| Mar 26, 2025 | 2.87 | 2.94 | 2.85 | 2.93 | 2.93 | 1.99% | 70,751 |
| Mar 25, 2025 | 2.89 | 2.89 | 2.86 | 2.87 | 2.87 | 0.35% | 2,936 |
| Mar 24, 2025 | 2.75 | 2.89 | 2.74 | 2.86 | 2.86 | 1.42% | 8,255 |
| Mar 21, 2025 | 2.55 | 2.89 | 2.54 | 2.82 | 2.82 | 7.72% | 45,934 |
| Mar 20, 2025 | 2.74 | 2.75 | 2.51 | 2.62 | 2.62 | -3.75% | 7,524 |
| Mar 19, 2025 | 2.69 | 2.80 | 2.60 | 2.72 | 2.72 | -1.09% | 42,373 |