Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
5.77
-0.15 (-2.53%)
Dec 5, 2025, 4:00 PM EST - Market closed
Solid Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.95 | 6.15 | 5.76 | 5.77 | 5.77 | -2.53% | 1,106,034 |
| Dec 4, 2025 | 5.38 | 5.97 | 5.36 | 5.92 | 5.92 | 14.07% | 1,596,847 |
| Dec 3, 2025 | 5.11 | 5.30 | 5.03 | 5.19 | 5.19 | 1.76% | 712,721 |
| Dec 2, 2025 | 5.19 | 5.23 | 4.98 | 5.10 | 5.10 | -2.11% | 780,993 |
| Dec 1, 2025 | 5.32 | 5.40 | 4.92 | 5.21 | 5.21 | -4.05% | 1,316,109 |
| Nov 28, 2025 | 5.38 | 5.45 | 5.25 | 5.43 | 5.43 | 1.31% | 292,525 |
| Nov 26, 2025 | 5.15 | 5.39 | 5.03 | 5.36 | 5.36 | 4.08% | 607,851 |
| Nov 25, 2025 | 4.93 | 5.17 | 4.86 | 5.15 | 5.15 | 4.89% | 765,841 |
| Nov 24, 2025 | 4.69 | 4.98 | 4.65 | 4.91 | 4.91 | 4.47% | 839,724 |
| Nov 21, 2025 | 4.50 | 4.83 | 4.45 | 4.70 | 4.70 | 5.38% | 1,290,094 |
| Nov 20, 2025 | 4.60 | 4.78 | 4.44 | 4.46 | 4.46 | -0.45% | 976,356 |
| Nov 19, 2025 | 4.41 | 4.67 | 4.40 | 4.48 | 4.48 | 0.22% | 1,065,848 |
| Nov 18, 2025 | 4.27 | 4.73 | 4.24 | 4.47 | 4.47 | 3.00% | 1,628,540 |
| Nov 17, 2025 | 4.36 | 4.64 | 4.16 | 4.34 | 4.34 | 2.36% | 1,124,839 |
| Nov 14, 2025 | 4.33 | 4.47 | 4.16 | 4.24 | 4.24 | -1.40% | 1,581,624 |
| Nov 13, 2025 | 4.76 | 4.76 | 4.25 | 4.30 | 4.30 | -9.28% | 1,649,079 |
| Nov 12, 2025 | 4.50 | 4.98 | 4.48 | 4.74 | 4.74 | 4.64% | 1,340,474 |
| Nov 11, 2025 | 4.11 | 4.70 | 4.05 | 4.53 | 4.53 | 9.16% | 1,662,874 |
| Nov 10, 2025 | 4.12 | 4.23 | 4.01 | 4.15 | 4.15 | 2.22% | 1,114,229 |
| Nov 7, 2025 | 4.11 | 4.21 | 3.79 | 4.06 | 4.06 | -3.68% | 965,749 |
| Nov 6, 2025 | 3.94 | 4.22 | 3.94 | 4.22 | 4.22 | 7.25% | 1,163,165 |
| Nov 5, 2025 | 4.51 | 4.51 | 3.91 | 3.93 | 3.93 | -10.78% | 1,742,343 |
| Nov 4, 2025 | 4.71 | 4.80 | 3.93 | 4.41 | 4.41 | -15.29% | 3,018,826 |
| Nov 3, 2025 | 5.35 | 5.48 | 5.09 | 5.20 | 5.20 | -3.53% | 1,736,795 |
| Oct 31, 2025 | 5.36 | 5.55 | 5.21 | 5.39 | 5.39 | 1.51% | 801,488 |
| Oct 30, 2025 | 5.48 | 5.64 | 5.29 | 5.31 | 5.31 | -3.28% | 771,112 |
| Oct 29, 2025 | 5.88 | 5.88 | 5.46 | 5.49 | 5.49 | -7.26% | 929,854 |
| Oct 28, 2025 | 5.86 | 6.03 | 5.74 | 5.92 | 5.92 | 0.34% | 682,603 |
| Oct 27, 2025 | 5.78 | 6.09 | 5.70 | 5.90 | 5.90 | 4.98% | 627,108 |
| Oct 24, 2025 | 5.64 | 5.76 | 5.49 | 5.62 | 5.62 | 1.81% | 734,813 |
| Oct 23, 2025 | 5.63 | 5.69 | 5.48 | 5.52 | 5.52 | -2.13% | 996,737 |
| Oct 22, 2025 | 5.96 | 6.05 | 5.54 | 5.64 | 5.64 | -6.16% | 899,625 |
| Oct 21, 2025 | 6.17 | 6.25 | 5.90 | 6.01 | 6.01 | -2.28% | 600,664 |
| Oct 20, 2025 | 5.96 | 6.15 | 5.86 | 6.15 | 6.15 | 4.59% | 1,080,591 |
| Oct 17, 2025 | 6.13 | 6.23 | 5.72 | 5.88 | 5.88 | -4.55% | 1,015,731 |
| Oct 16, 2025 | 6.38 | 6.53 | 5.97 | 6.16 | 6.16 | -2.53% | 916,760 |
| Oct 15, 2025 | 6.28 | 6.40 | 6.06 | 6.32 | 6.32 | 1.44% | 566,582 |
| Oct 14, 2025 | 5.85 | 6.28 | 5.81 | 6.23 | 6.23 | 3.66% | 631,212 |
| Oct 13, 2025 | 6.06 | 6.18 | 5.91 | 6.01 | 6.01 | 0.84% | 816,420 |
| Oct 10, 2025 | 6.43 | 6.47 | 5.83 | 5.96 | 5.96 | -6.88% | 793,606 |
| Oct 9, 2025 | 6.31 | 6.58 | 6.29 | 6.40 | 6.40 | 1.43% | 938,156 |
| Oct 8, 2025 | 5.55 | 6.79 | 5.54 | 6.31 | 6.31 | 14.31% | 3,018,892 |
| Oct 7, 2025 | 5.46 | 5.52 | 5.22 | 5.52 | 5.52 | 0.73% | 1,276,081 |
| Oct 6, 2025 | 5.99 | 6.06 | 5.44 | 5.48 | 5.48 | -7.12% | 782,926 |
| Oct 3, 2025 | 5.75 | 6.01 | 5.75 | 5.90 | 5.90 | 2.79% | 1,194,654 |
| Oct 2, 2025 | 5.92 | 6.13 | 5.71 | 5.74 | 5.74 | -2.21% | 1,613,416 |
| Oct 1, 2025 | 6.09 | 6.16 | 5.81 | 5.87 | 5.87 | -4.86% | 1,257,714 |
| Sep 30, 2025 | 5.95 | 6.21 | 5.80 | 6.17 | 6.17 | 3.35% | 1,206,908 |
| Sep 29, 2025 | 6.18 | 6.36 | 5.96 | 5.97 | 5.97 | -2.93% | 966,492 |
| Sep 26, 2025 | 5.98 | 6.16 | 5.77 | 6.15 | 6.15 | 3.89% | 1,183,250 |
| Sep 25, 2025 | 6.26 | 6.31 | 5.75 | 5.92 | 5.92 | -5.13% | 1,068,996 |
| Sep 24, 2025 | 5.35 | 6.37 | 5.26 | 6.24 | 6.24 | 17.07% | 2,664,010 |
| Sep 23, 2025 | 5.24 | 5.48 | 5.18 | 5.33 | 5.33 | 3.09% | 1,718,174 |
| Sep 22, 2025 | 5.15 | 5.24 | 5.03 | 5.17 | 5.17 | 0.98% | 629,641 |
| Sep 19, 2025 | 5.41 | 5.43 | 5.03 | 5.12 | 5.12 | -5.88% | 3,060,930 |
| Sep 18, 2025 | 5.70 | 5.70 | 5.41 | 5.44 | 5.44 | -0.55% | 1,252,758 |
| Sep 17, 2025 | 5.46 | 5.79 | 5.42 | 5.47 | 5.47 | 1.11% | 844,719 |
| Sep 16, 2025 | 5.51 | 5.61 | 5.40 | 5.41 | 5.41 | -1.46% | 715,021 |
| Sep 15, 2025 | 5.43 | 5.69 | 5.35 | 5.49 | 5.49 | 1.86% | 665,520 |
| Sep 12, 2025 | 5.29 | 5.50 | 5.25 | 5.39 | 5.39 | 1.51% | 918,673 |
| Sep 11, 2025 | 5.25 | 5.38 | 5.19 | 5.31 | 5.31 | 1.34% | 483,220 |
| Sep 10, 2025 | 5.02 | 5.33 | 4.98 | 5.24 | 5.24 | 4.80% | 1,105,384 |
| Sep 9, 2025 | 5.12 | 5.13 | 4.87 | 5.00 | 5.00 | -2.53% | 1,261,027 |
| Sep 8, 2025 | 5.50 | 5.58 | 5.04 | 5.13 | 5.13 | -6.73% | 1,156,145 |
| Sep 5, 2025 | 5.61 | 5.74 | 5.40 | 5.50 | 5.50 | -1.08% | 1,143,052 |
| Sep 4, 2025 | 5.76 | 5.76 | 5.41 | 5.56 | 5.56 | -3.30% | 659,915 |
| Sep 3, 2025 | 5.38 | 5.77 | 5.34 | 5.75 | 5.75 | 5.89% | 548,630 |
| Sep 2, 2025 | 5.42 | 5.72 | 5.35 | 5.43 | 5.43 | -0.91% | 760,816 |
| Aug 29, 2025 | 5.64 | 5.64 | 5.37 | 5.48 | 5.48 | -2.49% | 508,630 |
| Aug 28, 2025 | 5.68 | 5.80 | 5.60 | 5.62 | 5.62 | - | 536,801 |
| Aug 27, 2025 | 5.68 | 5.77 | 5.59 | 5.62 | 5.62 | -1.58% | 458,135 |
| Aug 26, 2025 | 5.60 | 5.72 | 5.56 | 5.71 | 5.71 | 1.96% | 374,199 |
| Aug 25, 2025 | 5.92 | 5.93 | 5.57 | 5.60 | 5.60 | -5.56% | 805,195 |
| Aug 22, 2025 | 5.73 | 6.07 | 5.66 | 5.93 | 5.93 | 4.77% | 794,407 |
| Aug 21, 2025 | 5.55 | 5.73 | 5.46 | 5.66 | 5.66 | - | 742,832 |
| Aug 20, 2025 | 5.72 | 5.82 | 5.47 | 5.66 | 5.66 | -2.41% | 922,667 |
| Aug 19, 2025 | 6.00 | 6.01 | 5.73 | 5.80 | 5.80 | -3.81% | 852,281 |
| Aug 18, 2025 | 6.15 | 6.28 | 6.03 | 6.03 | 6.03 | -1.31% | 858,890 |
| Aug 15, 2025 | 6.17 | 6.26 | 6.02 | 6.11 | 6.11 | -0.97% | 886,113 |
| Aug 14, 2025 | 6.70 | 6.75 | 6.09 | 6.17 | 6.17 | -7.63% | 1,333,404 |
| Aug 13, 2025 | 6.04 | 6.81 | 5.87 | 6.68 | 6.68 | 10.60% | 1,449,514 |
| Aug 12, 2025 | 6.15 | 6.31 | 6.01 | 6.04 | 6.04 | -0.66% | 1,667,298 |
| Aug 11, 2025 | 6.25 | 6.31 | 5.75 | 6.08 | 6.08 | -3.34% | 983,746 |
| Aug 8, 2025 | 6.21 | 6.53 | 6.20 | 6.29 | 6.29 | 1.62% | 1,125,777 |
| Aug 7, 2025 | 6.49 | 6.54 | 6.09 | 6.19 | 6.19 | -4.92% | 1,223,777 |
| Aug 6, 2025 | 6.63 | 6.64 | 6.36 | 6.51 | 6.51 | -2.84% | 1,109,736 |
| Aug 5, 2025 | 6.83 | 6.91 | 6.59 | 6.70 | 6.70 | -1.76% | 708,515 |
| Aug 4, 2025 | 6.85 | 7.04 | 6.54 | 6.82 | 6.82 | -0.15% | 1,126,899 |
| Aug 1, 2025 | 6.65 | 6.91 | 6.45 | 6.83 | 6.83 | -0.15% | 1,146,127 |
| Jul 31, 2025 | 7.03 | 7.16 | 6.75 | 6.84 | 6.84 | -3.25% | 1,261,290 |
| Jul 30, 2025 | 7.07 | 7.37 | 6.87 | 7.07 | 7.07 | - | 1,653,315 |
| Jul 29, 2025 | 7.00 | 7.27 | 6.76 | 7.07 | 7.07 | 0.71% | 1,582,769 |
| Jul 28, 2025 | 7.03 | 7.14 | 6.80 | 7.02 | 7.02 | 0.29% | 1,106,338 |
| Jul 25, 2025 | 6.70 | 7.00 | 6.47 | 7.00 | 7.00 | 4.79% | 1,515,854 |
| Jul 24, 2025 | 6.72 | 7.12 | 6.64 | 6.68 | 6.68 | -1.18% | 1,584,418 |
| Jul 23, 2025 | 6.31 | 6.85 | 6.30 | 6.76 | 6.76 | 8.51% | 1,426,233 |
| Jul 22, 2025 | 6.32 | 6.35 | 5.74 | 6.23 | 6.23 | -2.20% | 2,166,543 |
| Jul 21, 2025 | 6.66 | 6.95 | 6.16 | 6.37 | 6.37 | -0.31% | 2,487,188 |
| Jul 18, 2025 | 5.86 | 6.85 | 5.86 | 6.39 | 6.39 | 10.36% | 3,441,327 |
| Jul 17, 2025 | 5.76 | 6.07 | 5.67 | 5.79 | 5.79 | 3.76% | 2,040,021 |