Soligenix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.36	0.36	0.35	0.35	0.35	-1.97%	252,735
Jul 10, 2026	0.37	0.37	0.36	0.36	0.36	-2.17%	267,311
Jul 9, 2026	0.37	0.37	0.37	0.37	0.37	-0.57%	364,911
Jul 8, 2026	0.38	0.39	0.36	0.37	0.37	-4.10%	488,139
Jul 7, 2026	0.38	0.39	0.38	0.39	0.39	0.26%	334,486
Jul 6, 2026	0.39	0.40	0.38	0.38	0.38	-0.57%	496,888
Jul 2, 2026	0.40	0.41	0.39	0.39	0.39	-2.52%	836,456
Jul 1, 2026	0.41	0.41	0.40	0.40	0.40	0.25%	539,304
Jun 30, 2026	0.40	0.41	0.40	0.40	0.40	-1.00%	319,052
Jun 29, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	449,541
Jun 26, 2026	0.40	0.41	0.40	0.41	0.41	3.80%	657,305
Jun 25, 2026	0.39	0.41	0.38	0.40	0.40	1.02%	920,450
Jun 24, 2026	0.39	0.40	0.38	0.39	0.39	2.62%	982,586
Jun 23, 2026	0.39	0.41	0.38	0.38	0.38	-2.31%	743,461
Jun 22, 2026	0.40	0.41	0.37	0.39	0.39	-2.38%	877,899
Jun 18, 2026	0.40	0.41	0.40	0.40	0.40	-0.62%	898,673
Jun 17, 2026	0.42	0.43	0.40	0.40	0.40	-5.50%	716,203
Jun 16, 2026	0.45	0.45	0.42	0.43	0.43	-5.45%	795,633
Jun 15, 2026	0.43	0.45	0.43	0.45	0.45	4.63%	1,131,387
Jun 12, 2026	0.44	0.45	0.43	0.43	0.43	-0.23%	842,487
Jun 11, 2026	0.43	0.45	0.43	0.43	0.43	-5.81%	760,198
Jun 10, 2026	0.42	0.46	0.42	0.46	0.46	7.17%	1,405,097
Jun 9, 2026	0.41	0.45	0.41	0.43	0.43	1.07%	1,485,525
Jun 8, 2026	0.45	0.47	0.42	0.42	0.42	-4.69%	13,790,965
Jun 5, 2026	0.47	0.48	0.41	0.44	0.44	-7.82%	1,479,469
Jun 4, 2026	0.50	0.52	0.47	0.48	0.48	-0.46%	2,745,055
Jun 3, 2026	0.60	0.62	0.46	0.48	0.48	-35.48%	6,771,710
Jun 2, 2026	0.76	0.81	0.73	0.75	0.75	-9.27%	4,734,042
Jun 1, 2026	0.89	0.89	0.78	0.83	0.83	-9.31%	5,673,800
May 29, 2026	0.91	1.00	0.86	0.91	0.91	-6.44%	13,165,715
May 28, 2026	0.82	0.99	0.75	0.97	0.97	12.35%	21,990,876
May 27, 2026	0.99	1.13	0.81	0.87	0.87	68.75%	246,553,772
May 26, 2026	0.40	0.54	0.39	0.51	0.51	31.50%	93,813,962
May 22, 2026	0.39	0.41	0.38	0.39	0.39	0.03%	946,252
May 21, 2026	0.38	0.40	0.35	0.39	0.39	0.57%	742,744
May 20, 2026	0.37	0.39	0.36	0.39	0.39	3.25%	398,457
May 19, 2026	0.40	0.40	0.35	0.38	0.38	-8.08%	829,976
May 18, 2026	0.38	0.41	0.34	0.41	0.41	13.53%	4,411,549
May 15, 2026	0.40	0.40	0.35	0.36	0.36	-11.31%	635,036
May 14, 2026	0.36	0.41	0.35	0.41	0.41	11.85%	1,108,894
May 13, 2026	0.32	0.37	0.32	0.36	0.36	17.15%	1,687,110
May 12, 2026	0.28	0.33	0.28	0.31	0.31	10.57%	1,869,823
May 11, 2026	0.29	0.30	0.28	0.28	0.28	-4.40%	742,742
May 8, 2026	0.33	0.33	0.29	0.29	0.29	-4.93%	1,003,487
May 7, 2026	0.33	0.34	0.30	0.31	0.31	-6.89%	697,929
May 6, 2026	0.32	0.34	0.31	0.33	0.33	4.06%	878,547
May 5, 2026	0.34	0.34	0.31	0.32	0.32	-7.80%	1,352,980
May 4, 2026	0.35	0.36	0.34	0.35	0.35	-	797,978
May 1, 2026	0.35	0.36	0.34	0.35	0.35	-	928,705
Apr 30, 2026	0.33	0.35	0.32	0.35	0.35	2.07%	1,518,456