Solesence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2025	2.72	2.76	2.72	2.75	2.75	-0.72%	600
Mar 17, 2025	2.64	2.83	2.64	2.77	2.77	4.14%	27,841
Mar 14, 2025	2.47	2.78	2.40	2.66	2.66	10.24%	53,748
Mar 13, 2025	2.42	2.47	2.38	2.41	2.41	0.42%	3,726
Mar 12, 2025	2.30	2.42	2.30	2.40	2.40	2.69%	2,795
Mar 11, 2025	2.36	2.41	2.20	2.34	2.34	-1.27%	36,269
Mar 10, 2025	2.55	2.55	2.34	2.37	2.37	-5.58%	22,015
Mar 7, 2025	2.39	2.55	2.37	2.51	2.51	7.73%	12,848
Mar 6, 2025	2.63	2.63	2.31	2.33	2.33	-11.74%	45,392
Mar 5, 2025	2.67	2.67	2.54	2.64	2.64	5.18%	2,800
Mar 4, 2025	2.57	2.60	2.46	2.51	2.51	-3.46%	34,160
Mar 3, 2025	2.79	2.79	2.48	2.60	2.60	-8.13%	13,540
Feb 28, 2025	2.82	2.85	2.40	2.83	2.83	-0.70%	26,263
Feb 27, 2025	2.51	2.85	2.49	2.85	2.85	3.26%	33,665
Feb 26, 2025	2.74	2.85	2.39	2.76	2.76	2.22%	31,379
Feb 25, 2025	2.80	2.82	2.60	2.70	2.70	-2.88%	14,525
Feb 24, 2025	2.42	2.88	2.42	2.78	2.78	7.75%	25,715
Feb 21, 2025	2.33	2.63	2.33	2.58	2.58	1.57%	11,889
Feb 20, 2025	2.57	2.65	2.35	2.54	2.54	-3.42%	40,371
Feb 19, 2025	2.76	2.85	2.26	2.63	2.63	-6.07%	44,477
Feb 18, 2025	2.89	2.90	2.76	2.80	2.80	-2.44%	17,655
Feb 14, 2025	2.82	2.89	2.82	2.87	2.87	-0.59%	1,429
Feb 13, 2025	2.65	2.89	2.65	2.89	2.89	1.30%	11,716
Feb 12, 2025	2.78	2.92	2.78	2.85	2.85	-1.04%	4,616
Feb 11, 2025	2.94	2.94	2.70	2.88	2.88	-1.37%	4,631
Feb 10, 2025	2.80	2.94	2.80	2.92	2.92	3.18%	35,939
Feb 7, 2025	2.88	2.90	2.83	2.83	2.83	-1.74%	3,853
Feb 6, 2025	2.85	2.89	2.77	2.88	2.88	0.77%	3,785
Feb 5, 2025	2.74	2.95	2.60	2.86	2.86	5.07%	18,890
Feb 4, 2025	2.75	2.80	2.50	2.72	2.72	-2.44%	32,882