Silexion Therapeutics Corp (SLXN)
NASDAQ: SLXN · Real-Time Price · USD
0.4293
-0.0707 (-14.14%)
At close: May 26, 2026, 4:00 PM EDT
0.4207
-0.0086 (-2.00%)
Pre-market: May 27, 2026, 7:43 AM EDT
Silexion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.42 | 0.48 | 0.40 | 0.43 | 0.43 | -14.14% | 2,714,987 |
| May 22, 2026 | 0.43 | 0.51 | 0.43 | 0.50 | 0.50 | 5.26% | 2,553,395 |
| May 21, 2026 | 0.44 | 0.52 | 0.44 | 0.48 | 0.48 | -10.34% | 6,983,894 |
| May 20, 2026 | 0.63 | 0.67 | 0.37 | 0.53 | 0.53 | 96.95% | 325,881,729 |
| May 19, 2026 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | -1.65% | 780,591 |
| May 18, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -5.36% | 576,716 |
| May 15, 2026 | 0.29 | 0.32 | 0.23 | 0.29 | 0.29 | -42.06% | 4,534,826 |
| May 14, 2026 | 0.59 | 0.59 | 0.46 | 0.50 | 0.50 | -9.31% | 430,924 |
| May 13, 2026 | 0.60 | 0.60 | 0.53 | 0.55 | 0.55 | -5.01% | 348,893 |
| May 12, 2026 | 0.50 | 0.58 | 0.48 | 0.58 | 0.58 | 14.20% | 153,311 |
| May 11, 2026 | 0.53 | 0.53 | 0.47 | 0.51 | 0.51 | -3.43% | 175,111 |
| May 8, 2026 | 0.54 | 0.55 | 0.50 | 0.53 | 0.53 | 1.16% | 130,862 |
| May 7, 2026 | 0.60 | 0.60 | 0.52 | 0.52 | 0.52 | -9.27% | 105,264 |
| May 6, 2026 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -5.09% | 70,182 |
| May 5, 2026 | 0.63 | 0.64 | 0.59 | 0.60 | 0.60 | -4.79% | 112,094 |
| May 4, 2026 | 0.60 | 0.66 | 0.60 | 0.63 | 0.63 | 5.80% | 62,616 |
| May 1, 2026 | 0.63 | 0.64 | 0.58 | 0.60 | 0.60 | -2.25% | 167,476 |
| Apr 30, 2026 | 0.64 | 0.67 | 0.57 | 0.61 | 0.61 | -3.00% | 155,449 |
| Apr 29, 2026 | 0.63 | 0.63 | 0.55 | 0.63 | 0.63 | -0.94% | 127,633 |
| Apr 28, 2026 | 0.77 | 0.77 | 0.47 | 0.64 | 0.64 | -12.75% | 365,209 |
| Apr 27, 2026 | 0.77 | 0.78 | 0.70 | 0.73 | 0.73 | -6.76% | 56,592 |
| Apr 24, 2026 | 0.93 | 0.93 | 0.74 | 0.78 | 0.78 | -14.90% | 165,900 |
| Apr 23, 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -5.63% | 60,696 |
| Apr 22, 2026 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -2.50% | 16,438 |
| Apr 21, 2026 | 1.10 | 1.11 | 0.99 | 1.00 | 1.00 | -7.41% | 43,056 |
| Apr 20, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 37,351 |
| Apr 17, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 7.00% | 23,367 |
| Apr 16, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 17,022 |
| Apr 15, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -1.92% | 17,307 |
| Apr 14, 2026 | 1.03 | 1.06 | 0.97 | 1.04 | 1.04 | 5.03% | 47,215 |
| Apr 13, 2026 | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | -5.70% | 54,693 |
| Apr 10, 2026 | 1.15 | 1.16 | 1.04 | 1.05 | 1.05 | -5.41% | 37,048 |
| Apr 9, 2026 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 101,512 |
| Apr 8, 2026 | 1.23 | 1.23 | 1.11 | 1.12 | 1.12 | - | 38,995 |
| Apr 7, 2026 | 1.15 | 1.19 | 1.11 | 1.12 | 1.12 | -2.61% | 19,060 |
| Apr 6, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -4.96% | 704,283 |
| Apr 2, 2026 | 1.23 | 1.26 | 1.18 | 1.21 | 1.21 | -0.82% | 20,680 |
| Apr 1, 2026 | 1.32 | 1.32 | 1.18 | 1.22 | 1.22 | -4.69% | 67,843 |
| Mar 31, 2026 | 1.18 | 1.28 | 1.17 | 1.28 | 1.28 | 10.34% | 48,029 |
| Mar 30, 2026 | 1.22 | 1.29 | 1.12 | 1.16 | 1.16 | -4.92% | 14,835 |
| Mar 27, 2026 | 1.34 | 1.34 | 1.20 | 1.22 | 1.22 | -6.87% | 25,327 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.28 | 1.31 | 1.31 | -7.75% | 43,899 |
| Mar 25, 2026 | 1.36 | 1.42 | 1.32 | 1.42 | 1.42 | 5.97% | 38,378 |
| Mar 24, 2026 | 1.26 | 1.36 | 1.07 | 1.34 | 1.34 | 5.51% | 216,818 |
| Mar 23, 2026 | 1.31 | 1.31 | 1.23 | 1.27 | 1.27 | 4.10% | 25,141 |
| Mar 20, 2026 | 1.48 | 1.48 | 1.21 | 1.22 | 1.22 | -15.21% | 63,535 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.31 | 1.44 | 1.44 | -5.96% | 69,350 |
| Mar 18, 2026 | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | -1.92% | 4,498 |
| Mar 17, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 6,435 |
| Mar 16, 2026 | 1.62 | 1.64 | 1.55 | 1.57 | 1.57 | -2.18% | 20,194 |