Solesence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	1.64	1.70	1.53	1.66	1.66	-3.78%	117,329
Dec 29, 2025	1.80	1.86	1.68	1.72	1.72	-4.97%	16,297
Dec 26, 2025	1.89	1.93	1.80	1.81	1.81	-4.23%	16,566
Dec 24, 2025	1.84	1.95	1.83	1.89	1.89	5.00%	17,511
Dec 23, 2025	1.92	1.92	1.80	1.80	1.80	-6.74%	25,841
Dec 22, 2025	2.05	2.06	1.89	1.93	1.93	-5.16%	35,461
Dec 19, 2025	2.03	2.08	2.01	2.04	2.04	0.25%	35,917
Dec 18, 2025	2.09	2.09	1.76	2.03	2.03	-0.49%	32,334
Dec 17, 2025	1.97	2.04	1.88	2.04	2.04	0.99%	55,904
Dec 16, 2025	1.90	2.08	1.90	2.02	2.02	-	49,378
Dec 15, 2025	2.09	2.09	1.90	2.02	2.02	-1.94%	40,285
Dec 12, 2025	2.22	2.22	1.98	2.06	2.06	-5.94%	28,720
Dec 11, 2025	2.26	2.30	2.11	2.19	2.19	-0.90%	62,944
Dec 10, 2025	2.12	2.29	2.08	2.21	2.21	6.76%	44,918
Dec 9, 2025	2.02	2.13	2.02	2.07	2.07	5.08%	13,145