Solesence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.86	0.86	0.82	0.86	-	-2.06%	1,296
Sep 16, 2026	0.81	0.88	0.81	0.88	0.88	7.32%	9,118
Sep 15, 2026	0.81	0.88	0.81	0.82	0.82	1.23%	6,886
Sep 14, 2026	0.79	0.98	0.78	0.81	0.81	0.19%	57,509
Sep 11, 2026	0.79	0.84	0.79	0.81	0.81	-2.59%	17,118
Sep 10, 2026	0.79	0.97	0.79	0.83	0.83	3.12%	37,251
Sep 9, 2026	0.80	0.97	0.80	0.81	0.81	-7.32%	22,704
Sep 8, 2026	0.82	0.93	0.82	0.87	0.87	2.30%	11,996
Sep 4, 2026	0.85	0.85	0.83	0.85	0.85	-1.50%	7,860
Sep 3, 2026	0.89	1.02	0.85	0.86	0.86	-4.75%	41,500
Sep 2, 2026	0.91	0.94	0.91	0.91	0.91	-	5,997
Sep 1, 2026	0.96	0.96	0.91	0.91	0.91	0.54%	7,645
Aug 31, 2026	0.93	0.98	0.90	0.90	0.90	-5.25%	20,559
Aug 28, 2026	0.95	0.99	0.95	0.95	0.95	-0.51%	5,053
Aug 27, 2026	0.94	0.98	0.94	0.95	0.95	0.53%	7,422
Aug 26, 2026	0.93	1.10	0.93	0.95	0.95	1.54%	16,992
Aug 25, 2026	0.92	0.97	0.92	0.94	0.94	-0.89%	6,432
Aug 24, 2026	0.93	0.97	0.93	0.94	0.94	-0.64%	6,501
Aug 21, 2026	0.97	1.02	0.93	0.95	0.95	-4.11%	11,782
Aug 20, 2026	0.80	1.02	0.80	0.99	0.99	5.34%	20,155
Aug 19, 2026	0.95	1.10	0.90	0.94	0.94	6.15%	29,813
Aug 18, 2026	0.95	0.95	0.82	0.89	0.89	-5.28%	20,832
Aug 17, 2026	1.02	1.02	0.94	0.94	0.94	-8.29%	8,979
Aug 14, 2026	1.02	1.05	1.02	1.02	1.02	0.99%	2,942
Aug 13, 2026	1.07	1.07	0.99	1.01	1.01	-3.81%	10,735
Aug 12, 2026	1.07	1.08	0.93	1.05	1.05	2.94%	30,347
Aug 11, 2026	0.99	1.06	0.93	1.02	1.02	-1.45%	58,430
Aug 10, 2026	1.05	1.14	1.03	1.04	1.04	-3.27%	40,532
Aug 7, 2026	1.05	1.08	1.05	1.07	1.07	3.88%	8,776
Aug 6, 2026	1.05	1.05	1.02	1.03	1.03	-3.74%	4,088
Aug 5, 2026	1.10	1.12	1.02	1.07	1.07	0.94%	20,220
Aug 4, 2026	1.02	1.14	1.00	1.06	1.06	7.06%	49,910
Aug 3, 2026	0.84	1.03	0.84	0.99	0.99	19.25%	24,495
Jul 31, 2026	0.87	0.98	0.83	0.83	0.83	1.26%	25,995
Jul 30, 2026	0.93	0.96	0.79	0.82	0.82	-11.41%	30,445
Jul 29, 2026	0.90	0.99	0.90	0.93	0.93	1.68%	16,001
Jul 28, 2026	0.92	1.00	0.90	0.91	0.91	-2.09%	32,288
Jul 27, 2026	0.95	1.00	0.93	0.93	0.93	-1.10%	22,032
Jul 24, 2026	0.98	1.10	0.86	0.94	0.94	-5.54%	81,495
Jul 23, 2026	0.86	1.02	0.86	1.00	1.00	16.73%	101,881
Jul 22, 2026	0.83	0.86	0.80	0.85	0.85	10.57%	28,977
Jul 21, 2026	0.75	0.86	0.75	0.77	0.77	5.59%	99,614
Jul 20, 2026	0.75	0.86	0.73	0.73	0.73	-5.78%	64,661
Jul 17, 2026	0.77	0.80	0.75	0.78	0.78	-0.68%	26,626
Jul 16, 2026	0.76	0.80	0.72	0.78	0.78	-6.08%	145,715
Jul 15, 2026	0.71	0.90	0.65	0.83	0.83	29.79%	1,475,690
Jul 14, 2026	0.68	0.69	0.61	0.64	0.64	-5.73%	141,297
Jul 13, 2026	0.75	0.75	0.67	0.68	0.68	0.52%	109,238
Jul 10, 2026	0.75	0.75	0.68	0.68	0.68	-2.99%	44,035
Jul 9, 2026	0.70	0.77	0.68	0.70	0.70	-0.53%	47,457