Soligenix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.32	0.35	0.32	0.34	0.34	1.25%	142,743
Oct 13, 2026	0.35	0.37	0.33	0.33	0.33	-4.81%	267,313
Oct 12, 2026	0.36	0.37	0.35	0.35	0.35	-3.27%	61,821
Oct 9, 2026	0.35	0.37	0.35	0.36	0.36	4.90%	114,323
Oct 8, 2026	0.36	0.36	0.35	0.35	0.35	-1.95%	120,091
Oct 7, 2026	0.36	0.36	0.35	0.35	0.35	-1.26%	62,806
Oct 6, 2026	0.36	0.37	0.36	0.36	0.36	-0.28%	184,884
Oct 5, 2026	0.36	0.37	0.36	0.36	0.36	-1.75%	107,850
Oct 2, 2026	0.37	0.37	0.36	0.37	0.37	0.44%	145,436
Oct 1, 2026	0.36	0.37	0.36	0.36	0.36	0.50%	44,812
Sep 30, 2026	0.37	0.37	0.36	0.36	0.36	-0.82%	90,295
Sep 29, 2026	0.38	0.38	0.36	0.37	0.37	-3.29%	406,754
Sep 28, 2026	0.38	0.38	0.38	0.38	0.38	-1.80%	134,983
Sep 25, 2026	0.39	0.39	0.38	0.38	0.38	-0.49%	74,081
Sep 24, 2026	0.38	0.39	0.38	0.39	0.39	0.29%	228,600
Sep 23, 2026	0.39	0.39	0.38	0.39	0.39	0.03%	377,804
Sep 22, 2026	0.39	0.39	0.38	0.39	0.39	3.49%	530,329
Sep 21, 2026	0.38	0.38	0.37	0.37	0.37	0.54%	342,751
Sep 18, 2026	0.37	0.39	0.37	0.37	0.37	-1.36%	257,370
Sep 17, 2026	0.36	0.40	0.36	0.38	0.38	4.19%	975,666
Sep 16, 2026	0.36	0.36	0.36	0.36	0.36	-0.03%	125,894
Sep 15, 2026	0.36	0.37	0.36	0.36	0.36	-0.19%	288,462
Sep 14, 2026	0.37	0.37	0.36	0.36	0.36	-0.88%	99,585
Sep 11, 2026	0.36	0.37	0.36	0.36	0.36	1.08%	147,621
Sep 10, 2026	0.36	0.37	0.36	0.36	0.36	-1.88%	124,058
Sep 9, 2026	0.38	0.39	0.37	0.37	0.37	-2.88%	126,883
Sep 8, 2026	0.38	0.39	0.38	0.38	0.38	-0.55%	96,389
Sep 4, 2026	0.38	0.38	0.38	0.38	0.38	-0.84%	119,098
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