Solesence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.32	1.37	1.28	1.31	1.31	-2.60%	21,662
Jun 4, 2026	1.27	1.37	1.20	1.35	1.35	7.17%	18,372
Jun 3, 2026	1.36	1.36	1.24	1.26	1.26	-9.71%	29,935
Jun 2, 2026	1.28	1.40	1.28	1.39	1.39	6.92%	27,809
Jun 1, 2026	1.21	1.32	1.18	1.30	1.30	5.69%	41,824
May 29, 2026	1.29	1.29	1.23	1.23	1.23	-6.82%	54,568
May 28, 2026	1.22	1.32	1.21	1.32	1.32	7.32%	15,910
May 27, 2026	1.29	1.32	1.19	1.23	1.23	-3.91%	52,869
May 26, 2026	1.25	1.31	1.19	1.28	1.28	2.81%	75,446
May 22, 2026	1.21	1.28	1.20	1.25	1.25	-1.19%	14,588
May 21, 2026	1.35	1.37	1.18	1.26	1.26	-7.35%	29,366
May 20, 2026	1.19	1.41	1.19	1.36	1.36	14.29%	63,206
May 19, 2026	1.23	1.23	1.14	1.19	1.19	-4.80%	17,835
May 18, 2026	1.21	1.32	1.20	1.25	1.25	3.31%	42,021
May 15, 2026	1.27	1.29	1.21	1.21	1.21	-7.63%	24,768
May 14, 2026	1.39	1.48	1.29	1.31	1.31	-0.76%	27,763
May 13, 2026	1.22	1.33	1.22	1.32	1.32	6.45%	21,129
May 12, 2026	1.50	1.50	1.21	1.24	1.24	-17.33%	88,233
May 11, 2026	1.37	1.53	1.31	1.50	1.50	11.11%	113,478
May 8, 2026	1.31	1.38	1.29	1.35	1.35	3.85%	21,830
May 7, 2026	1.25	1.35	1.24	1.30	1.30	3.17%	15,621
May 6, 2026	1.28	1.28	1.16	1.26	1.26	-1.18%	78,316
May 5, 2026	1.29	1.29	1.26	1.28	1.28	-0.78%	16,673
May 4, 2026	1.32	1.35	1.20	1.29	1.29	-4.10%	17,055
May 1, 2026	1.40	1.40	1.28	1.34	1.34	-	19,119
Apr 30, 2026	1.23	1.34	1.17	1.34	1.34	3.08%	16,548
Apr 29, 2026	1.34	1.35	1.26	1.30	1.30	-5.11%	28,950
Apr 28, 2026	1.38	1.39	1.27	1.37	1.37	-1.44%	37,454
Apr 27, 2026	1.21	1.49	1.21	1.39	1.39	14.88%	95,171
Apr 24, 2026	1.15	1.23	1.06	1.21	1.21	9.01%	120,085
Apr 23, 2026	1.12	1.16	1.06	1.11	1.11	-3.48%	41,374
Apr 22, 2026	1.16	1.20	1.13	1.15	1.15	4.55%	18,617
Apr 21, 2026	1.22	1.24	1.09	1.10	1.10	-9.84%	39,379
Apr 20, 2026	1.25	1.26	1.20	1.22	1.22	-2.40%	12,840
Apr 17, 2026	1.24	1.27	1.21	1.25	1.25	3.31%	25,397
Apr 16, 2026	1.15	1.21	1.13	1.21	1.21	5.22%	32,526
Apr 15, 2026	1.15	1.20	1.08	1.15	1.15	4.55%	35,165
Apr 14, 2026	1.18	1.22	1.08	1.10	1.10	-7.56%	22,591
Apr 13, 2026	1.08	1.26	1.06	1.19	1.19	7.21%	48,341
Apr 10, 2026	1.17	1.19	1.10	1.11	1.11	-3.06%	20,847
Apr 9, 2026	1.27	1.27	1.15	1.15	1.15	-12.60%	24,136
Apr 8, 2026	1.25	1.35	1.25	1.31	1.31	8.26%	23,185
Apr 7, 2026	1.43	1.49	1.21	1.21	1.21	-14.18%	108,302
Apr 6, 2026	1.39	1.48	1.36	1.41	1.41	0.71%	46,391
Apr 2, 2026	1.10	1.48	1.06	1.40	1.40	30.23%	161,387
Apr 1, 2026	0.99	1.17	0.94	1.08	1.08	13.32%	54,187
Mar 31, 2026	0.97	0.97	0.80	0.95	0.95	5.39%	60,570
Mar 30, 2026	0.97	0.97	0.90	0.90	0.90	-0.90%	31,380
Mar 27, 2026	0.90	0.93	0.83	0.91	0.91	-2.99%	22,115
Mar 26, 2026	0.87	0.94	0.86	0.94	0.94	5.98%	11,860