Solesence, Inc. (SLSN)
NASDAQ: SLSN · Real-Time Price · USD
3.690
-0.010 (-0.27%)
At close: Oct 27, 2025, 4:00 PM EDT
3.580
-0.110 (-2.98%)
After-hours: Oct 27, 2025, 4:04 PM EDT

Solesence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20253.703.803.573.583.58-3.24%13,777
Oct 24, 20253.693.713.613.703.70-7,497
Oct 23, 20253.703.803.613.703.70-1.33%8,523
Oct 22, 20253.693.793.653.753.750.27%24,942
Oct 21, 20253.883.883.613.743.74-3.61%13,116
Oct 20, 20253.873.883.483.883.881.57%23,336
Oct 17, 20253.863.913.783.823.82-2.30%13,513
Oct 16, 20253.903.973.823.913.91-1.76%26,524
Oct 15, 20253.774.003.633.983.986.13%28,171
Oct 14, 20253.463.843.463.753.754.46%22,760
Oct 13, 20253.593.743.433.593.590.84%28,001
Oct 10, 20253.603.863.553.563.56-2.20%19,223
Oct 9, 20253.693.853.643.643.64-3.19%11,365
Oct 8, 20253.513.853.513.763.766.21%36,887
Oct 7, 20253.593.903.503.543.54-3.54%37,260
Oct 6, 20253.984.193.673.673.67-8.93%29,647
Oct 3, 20254.354.504.004.034.03-7.57%55,302
Oct 2, 20253.204.553.164.364.3634.57%372,070
Oct 1, 20253.133.293.133.243.240.62%18,696
Sep 30, 20253.183.313.113.223.220.63%19,645
Sep 29, 20253.333.383.203.203.20-3.32%11,665
Sep 26, 20253.353.403.203.313.312.48%25,084
Sep 25, 20253.503.503.223.233.23-5.83%15,514
Sep 24, 20253.203.493.203.433.432.69%26,858
Sep 23, 20253.403.453.253.343.34-0.89%20,604
Sep 22, 20253.343.443.343.373.37-2.60%15,584
Sep 19, 20253.443.483.363.463.460.58%115,546
Sep 18, 20253.303.473.303.443.445.85%26,812
Sep 17, 20253.283.373.243.253.25-0.91%18,684
Sep 16, 20253.323.413.163.283.28-4.37%35,063
Sep 15, 20253.353.433.183.433.431.78%15,576
Sep 12, 20253.263.393.263.373.37-0.59%6,611
Sep 11, 20253.283.433.223.393.391.80%27,598
Sep 10, 20253.223.373.223.333.333.10%12,635
Sep 9, 20253.203.333.203.233.23-2.27%9,663
Sep 8, 20253.263.313.203.313.311.38%13,029
Sep 5, 20253.543.553.133.263.26-7.65%52,169
Sep 4, 20253.493.533.403.533.530.86%17,674
Sep 3, 20253.543.643.473.503.50-3.58%15,045
Sep 2, 20253.633.733.523.633.63-0.82%43,752
Aug 29, 20253.513.753.513.663.663.68%33,884
Aug 28, 20253.653.653.493.533.53-1.67%23,605
Aug 27, 20253.423.653.383.593.591.99%74,104
Aug 26, 20253.413.553.413.523.520.57%21,100
Aug 25, 20253.753.753.443.503.50-6.67%43,326
Aug 22, 20253.503.773.453.753.757.76%102,715
Aug 21, 20253.503.563.313.483.48-0.57%48,297
Aug 20, 20253.343.733.273.503.503.86%26,623
Aug 19, 20253.623.623.283.373.37-5.87%31,810
Aug 18, 20253.923.923.513.583.58-8.21%66,046