Soligenix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.33	0.35	0.33	0.34	0.34	0.51%	115,508
Nov 5, 2026	0.35	0.36	0.33	0.33	0.33	-4.99%	139,118
Nov 4, 2026	0.36	0.36	0.35	0.35	0.35	-1.49%	77,881
Nov 3, 2026	0.36	0.37	0.36	0.36	0.36	-1.41%	125,006
Nov 2, 2026	0.37	0.37	0.36	0.36	0.36	1.49%	137,408
Oct 30, 2026	0.38	0.38	0.34	0.36	0.36	-3.63%	69,704
Oct 29, 2026	0.38	0.38	0.36	0.37	0.37	-1.55%	36,763
Oct 28, 2026	0.35	0.38	0.35	0.38	0.38	3.33%	62,631
Oct 27, 2026	0.35	0.37	0.35	0.36	0.36	3.68%	95,298
Oct 26, 2026	0.37	0.37	0.35	0.35	0.35	-4.08%	47,723
Oct 23, 2026	0.35	0.37	0.34	0.37	0.37	0.14%	127,879
Oct 22, 2026	0.37	0.37	0.35	0.36	0.36	4.11%	131,601
Oct 21, 2026	0.34	0.37	0.34	0.35	0.35	-1.27%	69,234
Oct 20, 2026	0.34	0.36	0.34	0.35	0.35	3.17%	81,153
Oct 19, 2026	0.34	0.35	0.34	0.34	0.34	-2.66%	69,758
Oct 16, 2026	0.36	0.36	0.35	0.35	0.35	-0.56%	218,746
Oct 15, 2026	0.34	0.36	0.34	0.36	0.36	4.23%	172,480
Oct 14, 2026	0.32	0.35	0.32	0.34	0.34	1.76%	148,231
Oct 13, 2026	0.35	0.37	0.33	0.33	0.33	-4.81%	267,424
Oct 12, 2026	0.36	0.37	0.35	0.35	0.35	-3.27%	62,102
Oct 9, 2026	0.35	0.37	0.35	0.36	0.36	4.90%	114,524
Oct 8, 2026	0.36	0.36	0.35	0.35	0.35	-1.95%	120,482
Oct 7, 2026	0.36	0.36	0.35	0.35	0.35	-1.26%	62,818
Oct 6, 2026	0.36	0.37	0.36	0.36	0.36	-0.28%	185,674
Oct 5, 2026	0.36	0.37	0.36	0.36	0.36	-1.75%	107,900
Oct 2, 2026	0.37	0.37	0.36	0.37	0.37	0.44%	153,721
Oct 1, 2026	0.36	0.37	0.36	0.36	0.36	0.50%	52,000
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