Soligenix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.38	0.39	0.38	0.39	-	1.65%	47,938
Aug 17, 2026	0.39	0.39	0.38	0.38	0.38	-4.70%	98,226
Aug 14, 2026	0.38	0.40	0.38	0.40	0.40	5.01%	321,077
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
Jul 15, 2026	0.37	0.38	0.37	0.37	0.37	0.57%	428,483
Jul 14, 2026	0.36	0.38	0.35	0.37	0.37	4.85%	472,429
Jul 13, 2026	0.36	0.36	0.35	0.35	0.35	-1.97%	253,285
Jul 10, 2026	0.37	0.37	0.36	0.36	0.36	-2.17%	269,800
Jul 9, 2026	0.37	0.37	0.37	0.37	0.37	-0.57%	368,657
Jul 8, 2026	0.38	0.39	0.36	0.37	0.37	-4.10%	488,785
Jul 7, 2026	0.38	0.39	0.38	0.39	0.39	0.26%	339,738
Jul 6, 2026	0.39	0.40	0.38	0.38	0.38	-0.57%	516,738
Jul 2, 2026	0.40	0.41	0.39	0.39	0.39	-2.52%	868,145
Jul 1, 2026	0.41	0.41	0.40	0.40	0.40	0.25%	548,549
Jun 30, 2026	0.40	0.41	0.40	0.40	0.40	-1.00%	323,016
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