Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
7.93
+1.18 (17.48%)
Mar 9, 2026, 2:48 PM EDT - Market open
Solid Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.90 | 8.20 | 6.88 | 7.83 | - | 16.00% | 2,927,152 |
| Mar 6, 2026 | 6.25 | 6.78 | 5.78 | 6.75 | 6.75 | 20.32% | 4,783,254 |
| Mar 5, 2026 | 5.94 | 5.99 | 5.52 | 5.61 | 5.61 | -8.63% | 1,139,727 |
| Mar 4, 2026 | 6.04 | 6.27 | 5.92 | 6.14 | 6.14 | 3.02% | 576,486 |
| Mar 3, 2026 | 5.95 | 6.13 | 5.83 | 5.96 | 5.96 | -3.87% | 555,275 |
| Mar 2, 2026 | 6.03 | 6.23 | 5.96 | 6.20 | 6.20 | -0.16% | 609,370 |
| Feb 27, 2026 | 6.18 | 6.55 | 6.06 | 6.21 | 6.21 | -1.27% | 908,240 |
| Feb 26, 2026 | 6.25 | 6.32 | 5.95 | 6.29 | 6.29 | -0.32% | 756,262 |
| Feb 25, 2026 | 6.18 | 6.50 | 6.17 | 6.31 | 6.31 | 2.10% | 1,070,526 |
| Feb 24, 2026 | 5.91 | 6.32 | 5.91 | 6.18 | 6.18 | 5.28% | 921,224 |
| Feb 23, 2026 | 5.67 | 5.95 | 5.62 | 5.87 | 5.87 | 2.80% | 595,148 |
| Feb 20, 2026 | 5.78 | 5.88 | 5.52 | 5.71 | 5.71 | -2.89% | 675,141 |
| Feb 19, 2026 | 5.81 | 5.99 | 5.57 | 5.88 | 5.88 | -0.68% | 920,955 |
| Feb 18, 2026 | 5.44 | 6.18 | 5.42 | 5.92 | 5.92 | 7.64% | 2,078,604 |
| Feb 17, 2026 | 6.14 | 6.19 | 5.23 | 5.50 | 5.50 | -11.15% | 2,346,747 |
| Feb 13, 2026 | 6.08 | 6.39 | 6.06 | 6.19 | 6.19 | 1.81% | 856,966 |
| Feb 12, 2026 | 6.44 | 6.45 | 6.01 | 6.08 | 6.08 | -5.00% | 1,185,023 |
| Feb 11, 2026 | 6.90 | 6.90 | 6.12 | 6.40 | 6.40 | -7.65% | 1,207,141 |
| Feb 10, 2026 | 6.93 | 7.33 | 6.72 | 6.93 | 6.93 | 1.02% | 1,843,035 |
| Feb 9, 2026 | 6.57 | 6.99 | 5.71 | 6.86 | 6.86 | 5.21% | 1,962,412 |
| Feb 6, 2026 | 6.40 | 6.63 | 6.35 | 6.52 | 6.52 | 4.65% | 1,888,884 |
| Feb 5, 2026 | 6.39 | 6.66 | 6.11 | 6.23 | 6.23 | -4.45% | 1,450,934 |
| Feb 4, 2026 | 6.51 | 6.60 | 6.27 | 6.52 | 6.52 | -0.31% | 1,188,413 |
| Feb 3, 2026 | 6.41 | 6.63 | 6.39 | 6.54 | 6.54 | 1.71% | 1,028,807 |
| Feb 2, 2026 | 6.40 | 6.56 | 6.35 | 6.43 | 6.43 | -0.46% | 1,032,732 |
| Jan 30, 2026 | 6.45 | 6.60 | 6.29 | 6.46 | 6.46 | -2.12% | 834,278 |
| Jan 29, 2026 | 6.51 | 6.73 | 6.49 | 6.60 | 6.60 | 0.76% | 509,008 |
| Jan 28, 2026 | 6.59 | 6.66 | 6.43 | 6.55 | 6.55 | -0.30% | 622,589 |
| Jan 27, 2026 | 6.42 | 6.72 | 6.39 | 6.57 | 6.57 | 1.86% | 484,084 |
| Jan 26, 2026 | 6.50 | 6.63 | 6.35 | 6.45 | 6.45 | -2.27% | 608,034 |
| Jan 23, 2026 | 6.79 | 6.95 | 6.60 | 6.60 | 6.60 | -3.79% | 855,494 |
| Jan 22, 2026 | 6.19 | 6.92 | 6.14 | 6.86 | 6.86 | 11.36% | 2,736,544 |
| Jan 21, 2026 | 5.61 | 6.24 | 5.61 | 6.16 | 6.16 | 9.61% | 1,201,616 |
| Jan 20, 2026 | 5.33 | 5.73 | 5.26 | 5.62 | 5.62 | 2.74% | 566,399 |
| Jan 16, 2026 | 5.64 | 5.75 | 5.41 | 5.47 | 5.47 | -3.36% | 903,943 |
| Jan 15, 2026 | 5.75 | 5.89 | 5.63 | 5.66 | 5.66 | -2.58% | 698,460 |
| Jan 14, 2026 | 5.16 | 5.96 | 5.16 | 5.81 | 5.81 | 12.60% | 1,967,760 |
| Jan 13, 2026 | 5.27 | 5.31 | 5.06 | 5.16 | 5.16 | -1.53% | 1,162,352 |
| Jan 12, 2026 | 5.26 | 5.27 | 4.92 | 5.24 | 5.24 | -0.95% | 1,488,887 |
| Jan 9, 2026 | 5.37 | 5.50 | 5.17 | 5.29 | 5.29 | -0.38% | 656,656 |
| Jan 8, 2026 | 5.60 | 5.60 | 5.23 | 5.31 | 5.31 | -5.35% | 867,530 |
| Jan 7, 2026 | 5.51 | 5.77 | 5.48 | 5.61 | 5.61 | 2.19% | 637,799 |
| Jan 6, 2026 | 5.31 | 5.53 | 5.27 | 5.49 | 5.49 | 3.00% | 1,126,594 |
| Jan 5, 2026 | 5.43 | 5.49 | 5.17 | 5.33 | 5.33 | -2.20% | 1,147,369 |
| Jan 2, 2026 | 5.73 | 5.77 | 5.40 | 5.45 | 5.45 | -3.37% | 1,212,320 |
| Dec 31, 2025 | 5.66 | 5.78 | 5.63 | 5.64 | 5.64 | -1.05% | 1,045,057 |
| Dec 30, 2025 | 5.65 | 5.85 | 5.60 | 5.70 | 5.70 | 0.18% | 790,667 |
| Dec 29, 2025 | 5.73 | 5.82 | 5.61 | 5.69 | 5.69 | -2.57% | 839,478 |
| Dec 26, 2025 | 5.87 | 5.97 | 5.76 | 5.84 | 5.84 | -1.02% | 481,453 |
| Dec 24, 2025 | 5.83 | 6.07 | 5.83 | 5.90 | 5.90 | - | 282,550 |
| Dec 23, 2025 | 5.89 | 5.97 | 5.68 | 5.90 | 5.90 | -1.34% | 703,277 |
| Dec 22, 2025 | 5.90 | 6.24 | 5.82 | 5.98 | 5.98 | 0.67% | 1,235,871 |
| Dec 19, 2025 | 5.32 | 6.11 | 5.28 | 5.94 | 5.94 | 12.50% | 2,015,614 |
| Dec 18, 2025 | 5.42 | 5.55 | 5.18 | 5.28 | 5.28 | -1.86% | 894,348 |
| Dec 17, 2025 | 5.84 | 6.00 | 5.34 | 5.38 | 5.38 | -7.56% | 961,842 |
| Dec 16, 2025 | 5.67 | 5.90 | 5.55 | 5.82 | 5.82 | 1.93% | 1,150,333 |
| Dec 15, 2025 | 5.98 | 6.00 | 5.66 | 5.71 | 5.71 | -2.73% | 645,196 |
| Dec 12, 2025 | 5.88 | 6.04 | 5.79 | 5.87 | 5.87 | - | 648,281 |
| Dec 11, 2025 | 5.88 | 5.97 | 5.74 | 5.87 | 5.87 | -0.17% | 683,090 |
| Dec 10, 2025 | 5.72 | 5.99 | 5.69 | 5.88 | 5.88 | 2.26% | 743,942 |
| Dec 9, 2025 | 5.67 | 5.92 | 5.47 | 5.75 | 5.75 | 0.70% | 1,238,336 |
| Dec 8, 2025 | 5.84 | 5.86 | 5.57 | 5.71 | 5.71 | -1.04% | 671,783 |
| Dec 5, 2025 | 5.95 | 6.15 | 5.76 | 5.77 | 5.77 | -2.53% | 1,106,648 |
| Dec 4, 2025 | 5.38 | 5.97 | 5.36 | 5.92 | 5.92 | 14.07% | 1,642,315 |
| Dec 3, 2025 | 5.11 | 5.30 | 5.03 | 5.19 | 5.19 | 1.76% | 712,743 |
| Dec 2, 2025 | 5.19 | 5.23 | 4.98 | 5.10 | 5.10 | -2.11% | 781,155 |
| Dec 1, 2025 | 5.32 | 5.40 | 4.92 | 5.21 | 5.21 | -4.05% | 1,322,098 |
| Nov 28, 2025 | 5.38 | 5.45 | 5.25 | 5.43 | 5.43 | 1.31% | 304,429 |
| 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% | 766,149 |
| Nov 24, 2025 | 4.69 | 4.98 | 4.65 | 4.91 | 4.91 | 4.47% | 839,947 |
| Nov 21, 2025 | 4.50 | 4.83 | 4.45 | 4.70 | 4.70 | 5.38% | 1,305,310 |
| Nov 20, 2025 | 4.60 | 4.78 | 4.44 | 4.46 | 4.46 | -0.45% | 976,469 |
| 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 |