Solesence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	1.10	1.48	1.06	1.40	1.40	30.23%	156,796
Apr 1, 2026	0.99	1.17	0.94	1.08	1.08	13.32%	54,187
Mar 31, 2026	0.97	0.97	0.80	0.95	0.95	5.39%	60,570
Mar 30, 2026	0.97	0.97	0.90	0.90	0.90	-0.90%	31,380
Mar 27, 2026	0.90	0.93	0.83	0.91	0.91	-2.99%	22,115
Mar 26, 2026	0.87	0.94	0.86	0.94	0.94	5.98%	11,860
Mar 25, 2026	0.95	0.96	0.88	0.88	0.88	-1.66%	32,529
Mar 24, 2026	0.83	0.98	0.83	0.90	0.90	4.66%	45,557
Mar 23, 2026	0.87	1.00	0.80	0.86	0.86	-2.45%	46,224
Mar 20, 2026	0.87	0.90	0.78	0.88	0.88	2.31%	112,365
Mar 19, 2026	0.80	0.94	0.80	0.86	0.86	6.11%	24,406
Mar 18, 2026	0.95	0.97	0.81	0.81	0.81	-15.86%	40,245
Mar 17, 2026	1.00	1.00	0.95	0.96	0.96	1.41%	21,038
Mar 16, 2026	0.94	1.00	0.93	0.95	0.95	0.53%	29,765
Mar 13, 2026	1.02	1.02	0.94	0.95	0.95	-6.44%	31,040
Mar 12, 2026	1.02	1.07	1.00	1.01	1.01	-3.81%	33,065
Mar 11, 2026	1.08	1.09	1.03	1.05	1.05	-2.78%	20,958
Mar 10, 2026	0.99	1.10	0.99	1.08	1.08	6.93%	44,039
Mar 9, 2026	1.03	1.03	0.97	1.01	1.01	-	29,362
Mar 6, 2026	1.05	1.09	1.01	1.01	1.01	-6.48%	26,290
Mar 5, 2026	1.15	1.19	1.06	1.08	1.08	-8.47%	45,379
Mar 4, 2026	1.22	1.23	1.17	1.18	1.18	-	11,184
Mar 3, 2026	1.23	1.23	1.16	1.18	1.18	-8.53%	19,007
Mar 2, 2026	1.23	1.33	1.23	1.29	1.29	0.78%	13,238
Feb 27, 2026	1.30	1.33	1.18	1.28	1.28	-2.29%	32,889
Feb 26, 2026	1.32	1.35	1.27	1.31	1.31	-1.50%	11,406
Feb 25, 2026	1.25	1.33	1.25	1.33	1.33	8.13%	17,987
Feb 24, 2026	1.16	1.24	1.16	1.23	1.23	6.03%	10,610
Feb 23, 2026	1.24	1.24	1.16	1.16	1.16	-8.66%	27,072
Feb 20, 2026	1.25	1.30	1.24	1.27	1.27	1.60%	13,173
Feb 19, 2026	1.31	1.33	1.25	1.25	1.25	-5.30%	22,007
Feb 18, 2026	1.39	1.41	1.32	1.32	1.32	-3.65%	12,239
Feb 17, 2026	1.32	1.38	1.30	1.37	1.37	3.01%	7,056
Feb 13, 2026	1.26	1.36	1.26	1.33	1.33	5.56%	13,261
Feb 12, 2026	1.33	1.33	1.26	1.26	1.26	-3.08%	19,602
Feb 11, 2026	1.45	1.45	1.30	1.30	1.30	-9.72%	19,626
Feb 10, 2026	1.40	1.47	1.38	1.44	1.44	3.60%	33,725
Feb 9, 2026	1.42	1.43	1.38	1.39	1.39	1.46%	10,234
Feb 6, 2026	1.38	1.43	1.34	1.37	1.37	3.01%	32,044
Feb 5, 2026	1.37	1.45	1.31	1.33	1.33	-5.00%	130,267
Feb 4, 2026	1.41	1.43	1.34	1.40	1.40	-1.41%	17,590
Feb 3, 2026	1.46	1.50	1.37	1.42	1.42	-4.05%	23,142
Feb 2, 2026	1.35	1.53	1.35	1.48	1.48	9.63%	31,367
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