Solesence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.78	0.93	0.78	0.82	0.82	2.39%	155,676
Oct 6, 2026	0.80	0.85	0.78	0.80	0.80	-1.15%	20,705
Oct 5, 2026	0.86	0.86	0.81	0.81	0.81	-1.28%	29,658
Oct 2, 2026	0.82	0.86	0.82	0.82	0.82	-1.71%	16,732
Oct 1, 2026	0.84	0.84	0.81	0.83	0.83	1.74%	3,974
Sep 30, 2026	0.81	0.83	0.81	0.82	0.82	-	9,291
Sep 29, 2026	0.82	0.86	0.82	0.82	0.82	-1.44%	15,562
Sep 28, 2026	0.81	0.86	0.81	0.83	0.83	0.80%	7,714
Sep 25, 2026	0.80	0.86	0.80	0.83	0.83	1.90%	35,149
Sep 24, 2026	0.81	0.82	0.81	0.81	0.81	-1.22%	10,924
Sep 23, 2026	0.81	0.82	0.81	0.82	0.82	1.74%	5,149
Sep 22, 2026	0.80	0.88	0.80	0.81	0.81	-0.99%	22,824
Sep 21, 2026	0.90	0.90	0.80	0.81	0.81	1.31%	12,307
Sep 18, 2026	0.81	0.97	0.80	0.80	0.80	-2.35%	27,812
Sep 17, 2026	0.86	0.86	0.82	0.82	0.82	-6.50%	16,485
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%	6,906
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%	37,866
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	-	6,037
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%	20,614
Aug 28, 2026	0.95	0.99	0.95	0.95	0.95	-0.51%	5,054
Aug 27, 2026	0.94	0.98	0.94	0.95	0.95	0.53%	7,452
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%	6,445
Aug 24, 2026	0.93	0.97	0.93	0.94	0.94	-0.64%	6,510
Aug 21, 2026	0.97	1.02	0.93	0.95	0.95	-4.11%	13,783
Aug 20, 2026	0.80	1.02	0.80	0.99	0.99	5.34%	20,156
Aug 19, 2026	0.95	1.10	0.90	0.94	0.94	6.15%	43,722
Aug 18, 2026	0.95	0.95	0.82	0.89	0.89	-5.28%	20,892
Aug 17, 2026	1.02	1.02	0.94	0.94	0.94	-8.29%	9,200
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%	10,820
Aug 12, 2026	1.07	1.08	0.93	1.05	1.05	2.94%	30,348
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%	42,433
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