Soligenix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.38	0.39	0.38	0.38	-	-0.62%	41,306
Sep 23, 2026	0.39	0.39	0.38	0.39	0.39	0.03%	372,667
Sep 22, 2026	0.39	0.39	0.38	0.39	0.39	3.49%	517,808
Sep 21, 2026	0.38	0.38	0.37	0.37	0.37	0.54%	328,586
Sep 18, 2026	0.37	0.39	0.37	0.37	0.37	-1.36%	257,124
Sep 17, 2026	0.36	0.40	0.36	0.38	0.38	4.19%	971,536
Sep 16, 2026	0.36	0.36	0.36	0.36	0.36	-0.03%	125,081
Sep 15, 2026	0.36	0.37	0.36	0.36	0.36	-0.19%	247,857
Sep 14, 2026	0.37	0.37	0.36	0.36	0.36	-0.88%	98,335
Sep 11, 2026	0.36	0.37	0.36	0.36	0.36	1.08%	147,171
Sep 10, 2026	0.36	0.37	0.36	0.36	0.36	-1.88%	84,933
Sep 9, 2026	0.38	0.39	0.37	0.37	0.37	-2.88%	126,260
Sep 8, 2026	0.38	0.39	0.38	0.38	0.38	-0.55%	95,221
Sep 4, 2026	0.38	0.38	0.38	0.38	0.38	-0.84%	119,064
Sep 3, 2026	0.39	0.39	0.38	0.38	0.38	0.39%	59,964
Sep 2, 2026	0.38	0.39	0.37	0.38	0.38	1.52%	93,558
Sep 1, 2026	0.37	0.39	0.37	0.38	0.38	-1.05%	122,718
Aug 31, 2026	0.38	0.39	0.36	0.38	0.38	0.85%	404,158
Aug 28, 2026	0.38	0.39	0.37	0.38	0.38	-0.84%	139,806
Aug 27, 2026	0.38	0.39	0.38	0.38	0.38	-1.04%	379,815
Aug 26, 2026	0.40	0.40	0.38	0.38	0.38	-5.21%	591,357
Aug 25, 2026	0.41	0.41	0.40	0.41	0.41	0.10%	219,401
Aug 24, 2026	0.41	0.41	0.40	0.40	0.40	0.92%	311,331
Aug 21, 2026	0.38	0.42	0.38	0.40	0.40	5.50%	989,180
Aug 20, 2026	0.38	0.39	0.38	0.38	0.38	-0.26%	93,983
Aug 19, 2026	0.39	0.39	0.38	0.38	0.38	-3.76%	106,484
Aug 18, 2026	0.38	0.40	0.38	0.40	0.40	3.88%	133,883
Aug 17, 2026	0.39	0.39	0.38	0.38	0.38	-4.70%	113,209
Aug 14, 2026	0.38	0.40	0.38	0.40	0.40	5.01%	333,465
Aug 13, 2026	0.39	0.39	0.38	0.38	0.38	-2.33%	135,791
Aug 12, 2026	0.38	0.40	0.38	0.39	0.39	0.91%	127,093
Aug 11, 2026	0.38	0.39	0.38	0.39	0.39	2.38%	95,432
Aug 10, 2026	0.40	0.40	0.38	0.38	0.38	-3.72%	144,706
Aug 7, 2026	0.38	0.40	0.38	0.39	0.39	3.51%	131,730
Aug 6, 2026	0.38	0.39	0.38	0.38	0.38	-1.07%	132,285
Aug 5, 2026	0.39	0.40	0.38	0.38	0.38	1.56%	164,412
Aug 4, 2026	0.38	0.38	0.38	0.38	0.38	-0.13%	249,210
Aug 3, 2026	0.38	0.39	0.37	0.38	0.38	0.96%	197,541
Jul 31, 2026	0.37	0.40	0.36	0.37	0.37	-0.29%	325,176
Jul 30, 2026	0.37	0.38	0.35	0.38	0.38	3.71%	255,854
Jul 29, 2026	0.36	0.37	0.35	0.36	0.36	-	198,145
Jul 28, 2026	0.37	0.37	0.35	0.36	0.36	-0.08%	418,320
Jul 27, 2026	0.37	0.38	0.36	0.36	0.36	-2.53%	249,412
Jul 24, 2026	0.37	0.38	0.36	0.37	0.37	0.76%	151,226
Jul 23, 2026	0.35	0.38	0.35	0.37	0.37	1.66%	524,326
Jul 22, 2026	0.36	0.37	0.35	0.36	0.36	-0.44%	303,409
Jul 21, 2026	0.37	0.38	0.36	0.36	0.36	1.59%	198,583
Jul 20, 2026	0.37	0.37	0.35	0.36	0.36	-0.17%	357,509
Jul 17, 2026	0.35	0.37	0.35	0.36	0.36	-0.19%	650,481
Jul 16, 2026	0.36	0.37	0.35	0.36	0.36	-3.31%	290,116