Soligenix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.39	0.41	0.38	0.39	0.39	0.03%	931,933
May 21, 2026	0.38	0.40	0.35	0.39	0.39	0.57%	739,495
May 20, 2026	0.37	0.39	0.36	0.39	0.39	3.25%	371,486
May 19, 2026	0.40	0.40	0.35	0.38	0.38	-8.08%	816,649
May 18, 2026	0.38	0.41	0.34	0.41	0.41	13.53%	4,290,519
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
Apr 29, 2026	0.42	0.42	0.33	0.34	0.34	-19.70%	3,905,631
Apr 28, 2026	0.61	0.63	0.37	0.42	0.42	-70.25%	15,240,764
Apr 27, 2026	1.41	1.43	1.38	1.42	1.42	1.80%	115,724
Apr 24, 2026	1.37	1.39	1.34	1.39	1.39	1.46%	64,181
Apr 23, 2026	1.36	1.39	1.33	1.37	1.37	2.24%	139,234
Apr 22, 2026	1.33	1.36	1.30	1.34	1.34	-	160,923
Apr 21, 2026	1.41	1.43	1.32	1.34	1.34	-2.90%	313,445
Apr 20, 2026	1.29	1.42	1.26	1.38	1.38	10.40%	917,631
Apr 17, 2026	1.18	1.25	1.17	1.25	1.25	6.84%	574,715
Apr 16, 2026	1.13	1.18	1.13	1.17	1.17	1.74%	182,610
Apr 15, 2026	1.15	1.16	1.14	1.15	1.15	-	182,532
Apr 14, 2026	1.14	1.15	1.13	1.15	1.15	-	93,012
Apr 13, 2026	1.10	1.16	1.10	1.15	1.15	2.68%	166,088
Apr 10, 2026	1.15	1.15	1.12	1.12	1.12	-1.75%	104,059
Apr 9, 2026	1.15	1.15	1.12	1.14	1.14	-0.87%	162,414
Apr 8, 2026	1.14	1.15	1.13	1.15	1.15	0.88%	114,687
Apr 7, 2026	1.13	1.15	1.11	1.14	1.14	-	86,660
Apr 6, 2026	1.16	1.16	1.12	1.14	1.14	-	136,459
Apr 2, 2026	1.13	1.17	1.10	1.14	1.14	-0.87%	379,587
Apr 1, 2026	1.21	1.23	1.14	1.15	1.15	-2.54%	166,512
Mar 31, 2026	1.10	1.20	1.08	1.18	1.18	6.31%	202,063
Mar 30, 2026	1.14	1.16	1.09	1.11	1.11	-1.77%	175,978
Mar 27, 2026	1.13	1.16	1.06	1.13	1.13	-6.61%	266,526
Mar 26, 2026	1.22	1.23	1.00	1.21	1.21	0.83%	4,004,819
Mar 25, 2026	1.18	1.20	1.16	1.20	1.20	2.56%	110,116
Mar 24, 2026	1.21	1.23	1.15	1.17	1.17	-3.31%	121,480
Mar 23, 2026	1.19	1.21	1.17	1.21	1.21	0.83%	60,489
Mar 20, 2026	1.23	1.23	1.15	1.20	1.20	-1.64%	150,466
Mar 19, 2026	1.20	1.24	1.15	1.22	1.22	-	119,761
Mar 18, 2026	1.26	1.32	1.21	1.22	1.22	-3.17%	190,592
Mar 17, 2026	1.24	1.28	1.23	1.26	1.26	2.44%	91,993
Mar 16, 2026	1.25	1.27	1.20	1.23	1.23	-	152,182
Mar 13, 2026	1.23	1.29	1.21	1.23	1.23	0.82%	175,719