Solesence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.77	0.80	0.75	0.78	0.78	-0.68%	26,545
Jul 16, 2026	0.76	0.80	0.72	0.78	0.78	-6.08%	145,513
Jul 15, 2026	0.71	0.90	0.65	0.83	0.83	29.79%	1,454,511
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%	109,011
Jul 10, 2026	0.75	0.75	0.68	0.68	0.68	-2.99%	43,761
Jul 9, 2026	0.70	0.77	0.68	0.70	0.70	-0.53%	47,457
Jul 8, 2026	0.72	0.76	0.69	0.70	0.70	-2.51%	48,436
Jul 7, 2026	0.71	0.77	0.71	0.72	0.72	-0.24%	15,972
Jul 6, 2026	0.71	0.76	0.69	0.72	0.72	5.45%	63,023
Jul 2, 2026	0.73	0.75	0.68	0.68	0.68	-6.38%	49,257
Jul 1, 2026	0.76	0.84	0.71	0.73	0.73	-0.82%	63,992
Jun 30, 2026	0.79	0.85	0.70	0.74	0.74	-7.79%	155,135
Jun 29, 2026	0.84	0.89	0.77	0.80	0.80	-3.38%	238,640
Jun 26, 2026	1.02	1.09	0.83	0.83	0.83	-21.05%	1,765,079
Jun 25, 2026	1.14	1.14	1.01	1.05	1.05	-5.43%	86,221
Jun 24, 2026	1.31	1.31	1.09	1.11	1.11	-15.00%	119,171
Jun 23, 2026	1.25	1.32	1.22	1.30	1.30	0.78%	60,334
Jun 22, 2026	1.32	1.32	1.25	1.29	1.29	-3.73%	26,561
Jun 18, 2026	1.35	1.36	1.30	1.34	1.34	4.69%	48,318
Jun 17, 2026	1.34	1.36	1.28	1.28	1.28	-5.88%	21,209
Jun 16, 2026	1.26	1.36	1.21	1.36	1.36	7.94%	43,383
Jun 15, 2026	1.37	1.37	1.24	1.26	1.26	-5.26%	57,851
Jun 12, 2026	1.24	1.36	1.19	1.33	1.33	6.40%	39,527
Jun 11, 2026	1.12	1.27	1.10	1.25	1.25	11.61%	49,986
Jun 10, 2026	1.20	1.25	1.10	1.12	1.12	-8.20%	53,704
Jun 9, 2026	1.21	1.26	1.15	1.22	1.22	1.67%	40,571
Jun 8, 2026	1.28	1.35	1.20	1.20	1.20	-8.40%	24,983
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%	18,417
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%	27,892
Jun 1, 2026	1.21	1.32	1.18	1.30	1.30	5.69%	41,835
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