Solesence, Inc. (SLSN)
NASDAQ: SLSN · Real-Time Price · USD
0.9450
-0.0650 (-6.44%)
At close: Mar 13, 2026, 4:00 PM EDT
0.9450
0.00 (0.00%)
After-hours: Mar 13, 2026, 4:04 PM EDT
Solesence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.02 | 1.02 | 0.94 | 0.94 | - | -6.81% | 24,323 |
| 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 |
| Jan 21, 2026 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 7.24% | 25,796 |
| Jan 20, 2026 | 1.51 | 1.66 | 1.51 | 1.52 | 1.52 | -0.65% | 40,460 |
| Jan 16, 2026 | 1.57 | 1.60 | 1.53 | 1.53 | 1.53 | -1.92% | 21,810 |
| Jan 15, 2026 | 1.50 | 1.61 | 1.50 | 1.56 | 1.56 | 2.63% | 41,688 |
| Jan 14, 2026 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | - | 24,625 |
| Jan 13, 2026 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 44,682 |
| Jan 12, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 1.99% | 27,405 |
| Jan 9, 2026 | 1.52 | 1.56 | 1.51 | 1.51 | 1.51 | -1.31% | 11,559 |
| Jan 8, 2026 | 1.51 | 1.56 | 1.50 | 1.53 | 1.53 | 2.00% | 43,600 |
| Jan 7, 2026 | 1.52 | 1.56 | 1.50 | 1.50 | 1.50 | -1.96% | 18,295 |
| Jan 6, 2026 | 1.58 | 1.63 | 1.44 | 1.53 | 1.53 | -3.16% | 47,607 |
| Jan 5, 2026 | 1.52 | 1.64 | 1.52 | 1.58 | 1.58 | 5.33% | 24,154 |
| Jan 2, 2026 | 1.62 | 1.64 | 1.50 | 1.50 | 1.50 | -5.96% | 39,898 |
| Dec 31, 2025 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -3.63% | 32,475 |