Silexion Therapeutics Corp (SLXN)
NASDAQ: SLXN · Real-Time Price · USD
2.400
-0.030 (-1.23%)
Dec 19, 2025, 4:00 PM EST - Market closed
Silexion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.42 | 2.47 | 2.25 | 2.40 | 2.40 | -1.23% | 25,098 |
| Dec 18, 2025 | 2.52 | 2.58 | 2.27 | 2.43 | 2.43 | -5.45% | 108,160 |
| Dec 17, 2025 | 2.63 | 2.69 | 2.51 | 2.57 | 2.57 | -1.53% | 38,322 |
| Dec 16, 2025 | 2.65 | 2.65 | 2.48 | 2.61 | 2.61 | 1.16% | 22,714 |
| Dec 15, 2025 | 2.91 | 2.91 | 2.53 | 2.58 | 2.58 | -8.19% | 61,397 |
| Dec 12, 2025 | 3.04 | 3.05 | 2.76 | 2.81 | 2.81 | -7.57% | 24,536 |
| Dec 11, 2025 | 2.99 | 3.06 | 2.95 | 3.04 | 3.04 | 0.66% | 47,480 |
| Dec 10, 2025 | 3.13 | 3.13 | 2.90 | 3.02 | 3.02 | -1.31% | 49,071 |
| Dec 9, 2025 | 3.07 | 3.08 | 2.97 | 3.06 | 3.06 | -0.33% | 22,453 |
| Dec 8, 2025 | 3.02 | 3.09 | 2.90 | 3.07 | 3.07 | 1.66% | 27,202 |
| Dec 5, 2025 | 3.18 | 3.23 | 2.98 | 3.02 | 3.02 | -4.64% | 42,435 |
| Dec 4, 2025 | 2.75 | 3.24 | 2.67 | 3.17 | 3.17 | 15.16% | 118,340 |
| Dec 3, 2025 | 2.56 | 2.88 | 2.52 | 2.75 | 2.75 | 7.84% | 90,798 |
| Dec 2, 2025 | 2.88 | 2.88 | 2.44 | 2.55 | 2.55 | -7.61% | 58,028 |
| Dec 1, 2025 | 2.82 | 2.83 | 2.70 | 2.76 | 2.76 | -2.47% | 26,939 |
| Nov 28, 2025 | 2.92 | 2.94 | 2.64 | 2.83 | 2.83 | -2.08% | 35,972 |
| Nov 26, 2025 | 2.48 | 2.94 | 2.48 | 2.89 | 2.89 | 20.42% | 160,015 |
| Nov 25, 2025 | 2.13 | 2.50 | 2.13 | 2.40 | 2.40 | 7.62% | 130,964 |
| Nov 24, 2025 | 2.19 | 2.34 | 2.14 | 2.23 | 2.23 | 0.90% | 78,978 |
| Nov 21, 2025 | 2.51 | 2.52 | 2.18 | 2.21 | 2.21 | -5.96% | 62,623 |
| Nov 20, 2025 | 2.52 | 2.73 | 2.33 | 2.35 | 2.35 | -4.86% | 32,399 |
| Nov 19, 2025 | 2.64 | 2.71 | 2.40 | 2.47 | 2.47 | -3.89% | 42,687 |
| Nov 18, 2025 | 2.51 | 2.58 | 2.50 | 2.57 | 2.57 | -0.39% | 30,682 |
| Nov 17, 2025 | 2.86 | 2.86 | 2.57 | 2.58 | 2.58 | -9.15% | 94,114 |
| Nov 14, 2025 | 2.78 | 2.93 | 2.73 | 2.84 | 2.84 | -1.05% | 65,143 |
| Nov 13, 2025 | 2.91 | 3.03 | 2.83 | 2.87 | 2.87 | -1.37% | 30,353 |
| Nov 12, 2025 | 2.79 | 2.91 | 2.77 | 2.91 | 2.91 | 3.56% | 35,316 |
| Nov 11, 2025 | 2.78 | 2.82 | 2.69 | 2.81 | 2.81 | 1.08% | 31,393 |
| Nov 10, 2025 | 2.74 | 2.96 | 2.71 | 2.78 | 2.78 | -0.36% | 75,019 |
| Nov 7, 2025 | 2.76 | 2.83 | 2.66 | 2.79 | 2.79 | -2.79% | 73,754 |
| Nov 6, 2025 | 2.97 | 2.99 | 2.68 | 2.87 | 2.87 | -4.01% | 114,955 |
| Nov 5, 2025 | 3.05 | 3.05 | 2.96 | 2.99 | 2.99 | -0.33% | 80,947 |
| Nov 4, 2025 | 3.08 | 3.14 | 2.85 | 3.00 | 3.00 | -5.36% | 86,045 |
| Nov 3, 2025 | 3.35 | 3.35 | 3.10 | 3.17 | 3.17 | -4.35% | 65,565 |
| Oct 31, 2025 | 3.31 | 3.35 | 3.30 | 3.31 | 3.31 | 0.42% | 25,464 |
| Oct 30, 2025 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -4.07% | 52,148 |
| Oct 29, 2025 | 3.43 | 3.47 | 3.39 | 3.44 | 3.44 | 0.29% | 20,621 |
| Oct 28, 2025 | 3.42 | 3.50 | 3.40 | 3.43 | 3.43 | -1.15% | 43,713 |
| Oct 27, 2025 | 3.44 | 3.56 | 3.40 | 3.47 | 3.47 | 0.87% | 66,014 |
| Oct 24, 2025 | 3.40 | 3.49 | 3.39 | 3.44 | 3.44 | 2.08% | 35,670 |
| Oct 23, 2025 | 3.38 | 3.48 | 3.30 | 3.37 | 3.37 | 1.20% | 50,690 |
| Oct 22, 2025 | 3.52 | 3.52 | 3.30 | 3.33 | 3.33 | -5.93% | 119,681 |
| Oct 21, 2025 | 3.64 | 3.64 | 3.53 | 3.54 | 3.54 | -2.75% | 29,863 |
| Oct 20, 2025 | 3.58 | 3.65 | 3.52 | 3.64 | 3.64 | 3.41% | 55,848 |
| Oct 17, 2025 | 3.52 | 3.61 | 3.43 | 3.52 | 3.52 | -1.12% | 61,618 |
| Oct 16, 2025 | 3.75 | 3.82 | 3.51 | 3.56 | 3.56 | -5.07% | 58,059 |
| Oct 15, 2025 | 3.78 | 3.82 | 3.66 | 3.75 | 3.75 | -0.79% | 58,548 |
| Oct 14, 2025 | 3.69 | 3.80 | 3.68 | 3.78 | 3.78 | 1.34% | 45,923 |
| Oct 13, 2025 | 3.89 | 3.94 | 3.71 | 3.73 | 3.73 | -3.74% | 60,505 |
| Oct 10, 2025 | 4.02 | 4.07 | 3.82 | 3.88 | 3.88 | -3.13% | 107,961 |