Solesence, Inc. (SLSN)
NASDAQ: SLSN · Real-Time Price · USD
4.030
-0.330 (-7.57%)
At close: Oct 3, 2025, 4:00 PM EDT
3.980
-0.050 (-1.24%)
After-hours: Oct 3, 2025, 5:10 PM EDT
Solesence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.35 | 4.50 | 4.00 | 4.03 | 4.03 | -7.57% | 55,301 |
| Oct 2, 2025 | 3.20 | 4.55 | 3.16 | 4.36 | 4.36 | 34.57% | 372,070 |
| Oct 1, 2025 | 3.13 | 3.29 | 3.13 | 3.24 | 3.24 | 0.62% | 18,696 |
| Sep 30, 2025 | 3.18 | 3.31 | 3.11 | 3.22 | 3.22 | 0.63% | 19,645 |
| Sep 29, 2025 | 3.33 | 3.38 | 3.20 | 3.20 | 3.20 | -3.32% | 11,665 |
| Sep 26, 2025 | 3.35 | 3.40 | 3.20 | 3.31 | 3.31 | 2.48% | 25,084 |
| Sep 25, 2025 | 3.50 | 3.50 | 3.22 | 3.23 | 3.23 | -5.83% | 15,514 |
| Sep 24, 2025 | 3.20 | 3.49 | 3.20 | 3.43 | 3.43 | 2.69% | 26,858 |
| Sep 23, 2025 | 3.40 | 3.45 | 3.25 | 3.34 | 3.34 | -0.89% | 20,604 |
| Sep 22, 2025 | 3.34 | 3.44 | 3.34 | 3.37 | 3.37 | -2.60% | 15,584 |
| Sep 19, 2025 | 3.44 | 3.48 | 3.36 | 3.46 | 3.46 | 0.58% | 115,546 |
| Sep 18, 2025 | 3.30 | 3.47 | 3.30 | 3.44 | 3.44 | 5.85% | 26,812 |
| Sep 17, 2025 | 3.28 | 3.37 | 3.24 | 3.25 | 3.25 | -0.91% | 18,684 |
| Sep 16, 2025 | 3.32 | 3.41 | 3.16 | 3.28 | 3.28 | -4.37% | 35,063 |
| Sep 15, 2025 | 3.35 | 3.43 | 3.18 | 3.43 | 3.43 | 1.78% | 15,576 |
| Sep 12, 2025 | 3.26 | 3.39 | 3.26 | 3.37 | 3.37 | -0.59% | 6,611 |
| Sep 11, 2025 | 3.28 | 3.43 | 3.22 | 3.39 | 3.39 | 1.80% | 27,598 |
| Sep 10, 2025 | 3.22 | 3.37 | 3.22 | 3.33 | 3.33 | 3.10% | 12,635 |
| Sep 9, 2025 | 3.20 | 3.33 | 3.20 | 3.23 | 3.23 | -2.27% | 9,663 |
| Sep 8, 2025 | 3.26 | 3.31 | 3.20 | 3.31 | 3.31 | 1.38% | 13,029 |
| Sep 5, 2025 | 3.54 | 3.55 | 3.13 | 3.26 | 3.26 | -7.65% | 52,169 |
| Sep 4, 2025 | 3.49 | 3.53 | 3.40 | 3.53 | 3.53 | 0.86% | 17,674 |
| Sep 3, 2025 | 3.54 | 3.64 | 3.47 | 3.50 | 3.50 | -3.58% | 15,045 |
| Sep 2, 2025 | 3.63 | 3.73 | 3.52 | 3.63 | 3.63 | -0.82% | 43,752 |
| Aug 29, 2025 | 3.51 | 3.75 | 3.51 | 3.66 | 3.66 | 3.68% | 33,884 |
| Aug 28, 2025 | 3.65 | 3.65 | 3.49 | 3.53 | 3.53 | -1.67% | 23,605 |
| Aug 27, 2025 | 3.42 | 3.65 | 3.38 | 3.59 | 3.59 | 1.99% | 74,104 |
| Aug 26, 2025 | 3.41 | 3.55 | 3.41 | 3.52 | 3.52 | 0.57% | 21,100 |
| Aug 25, 2025 | 3.75 | 3.75 | 3.44 | 3.50 | 3.50 | -6.67% | 43,326 |
| Aug 22, 2025 | 3.50 | 3.77 | 3.45 | 3.75 | 3.75 | 7.76% | 102,715 |
| Aug 21, 2025 | 3.50 | 3.56 | 3.31 | 3.48 | 3.48 | -0.57% | 48,297 |
| Aug 20, 2025 | 3.34 | 3.73 | 3.27 | 3.50 | 3.50 | 3.86% | 26,623 |
| Aug 19, 2025 | 3.62 | 3.62 | 3.28 | 3.37 | 3.37 | -5.87% | 31,810 |
| Aug 18, 2025 | 3.92 | 3.92 | 3.51 | 3.58 | 3.58 | -8.21% | 66,046 |
| Aug 15, 2025 | 3.65 | 3.91 | 3.60 | 3.90 | 3.90 | 7.44% | 43,370 |
| Aug 14, 2025 | 3.64 | 3.68 | 3.50 | 3.63 | 3.63 | -0.82% | 25,213 |
| Aug 13, 2025 | 3.85 | 3.88 | 3.56 | 3.66 | 3.66 | -3.43% | 54,669 |
| Aug 12, 2025 | 3.64 | 3.84 | 3.57 | 3.79 | 3.79 | 7.37% | 74,142 |
| Aug 11, 2025 | 3.33 | 3.69 | 3.26 | 3.53 | 3.53 | 6.33% | 58,450 |
| Aug 8, 2025 | 3.10 | 3.39 | 3.07 | 3.32 | 3.32 | 7.10% | 77,595 |
| Aug 7, 2025 | 3.08 | 3.14 | 2.96 | 3.10 | 3.10 | 1.97% | 60,615 |
| Aug 6, 2025 | 2.89 | 3.26 | 2.68 | 3.04 | 3.04 | 3.05% | 87,457 |
| Aug 5, 2025 | 2.54 | 2.96 | 2.50 | 2.95 | 2.95 | 16.14% | 101,662 |
| Aug 4, 2025 | 2.69 | 2.73 | 2.50 | 2.54 | 2.54 | -8.47% | 58,427 |
| Aug 1, 2025 | 3.01 | 3.01 | 2.74 | 2.78 | 2.78 | -19.10% | 110,544 |
| Jul 31, 2025 | 3.64 | 3.82 | 3.38 | 3.43 | 3.43 | -8.04% | 88,417 |
| Jul 30, 2025 | 3.78 | 4.10 | 3.58 | 3.73 | 3.73 | -3.12% | 94,099 |
| Jul 29, 2025 | 4.39 | 4.39 | 3.81 | 3.85 | 3.85 | -9.84% | 48,444 |
| Jul 28, 2025 | 4.20 | 4.30 | 3.99 | 4.27 | 4.27 | -1.61% | 92,637 |
| Jul 25, 2025 | 4.47 | 4.47 | 4.10 | 4.34 | 4.34 | -2.91% | 75,952 |