Soleno Therapeutics, Inc. (SLNO)
NASDAQ: SLNO · Real-Time Price · USD
51.37
-1.31 (-2.49%)
Dec 5, 2025, 4:00 PM EST - Market closed
Soleno Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.15 | 52.74 | 50.86 | 51.37 | 51.37 | -2.49% | 1,161,305 |
| Dec 4, 2025 | 50.06 | 53.10 | 49.98 | 52.68 | 52.68 | 3.86% | 1,112,219 |
| Dec 3, 2025 | 48.78 | 50.89 | 48.04 | 50.72 | 50.72 | 5.41% | 1,508,917 |
| Dec 2, 2025 | 49.01 | 50.36 | 47.80 | 48.12 | 48.12 | -1.85% | 1,450,509 |
| Dec 1, 2025 | 49.90 | 50.31 | 48.91 | 49.02 | 49.02 | -2.83% | 1,838,462 |
| Nov 28, 2025 | 49.63 | 51.11 | 49.63 | 50.45 | 50.45 | 1.82% | 883,650 |
| Nov 26, 2025 | 49.74 | 51.61 | 49.40 | 49.55 | 49.55 | -0.44% | 1,946,837 |
| Nov 25, 2025 | 45.79 | 50.31 | 45.79 | 49.77 | 49.77 | 8.41% | 2,633,888 |
| Nov 24, 2025 | 45.00 | 46.59 | 44.92 | 45.91 | 45.91 | 1.77% | 1,619,122 |
| Nov 21, 2025 | 44.55 | 46.97 | 44.20 | 45.11 | 45.11 | 0.36% | 1,312,507 |
| Nov 20, 2025 | 47.63 | 47.73 | 44.87 | 44.95 | 44.95 | -4.36% | 1,530,590 |
| Nov 19, 2025 | 48.50 | 48.81 | 46.88 | 47.00 | 47.00 | -3.17% | 1,352,516 |
| Nov 18, 2025 | 47.36 | 49.40 | 46.46 | 48.54 | 48.54 | 2.73% | 1,320,010 |
| Nov 17, 2025 | 49.42 | 49.46 | 47.13 | 47.25 | 47.25 | -4.39% | 2,501,056 |
| Nov 14, 2025 | 47.27 | 50.04 | 46.93 | 49.42 | 49.42 | 4.37% | 1,434,457 |
| Nov 13, 2025 | 47.29 | 48.50 | 46.82 | 47.35 | 47.35 | -0.80% | 1,489,499 |
| Nov 12, 2025 | 48.58 | 50.11 | 47.37 | 47.73 | 47.73 | -1.99% | 1,750,051 |
| Nov 11, 2025 | 50.00 | 50.78 | 47.71 | 48.70 | 48.70 | 5.16% | 2,955,411 |
| Nov 10, 2025 | 47.13 | 49.00 | 45.82 | 46.31 | 46.31 | -2.91% | 1,708,823 |
| Nov 7, 2025 | 43.43 | 48.82 | 41.80 | 47.70 | 47.70 | 9.55% | 3,946,953 |
| Nov 6, 2025 | 46.01 | 46.15 | 42.11 | 43.54 | 43.54 | -7.10% | 5,393,304 |
| Nov 5, 2025 | 49.89 | 49.92 | 43.80 | 46.87 | 46.87 | -26.59% | 9,571,182 |
| Nov 4, 2025 | 65.54 | 67.43 | 63.75 | 63.85 | 63.85 | -2.74% | 3,226,254 |
| Nov 3, 2025 | 68.00 | 69.99 | 64.90 | 65.65 | 65.65 | -2.25% | 2,384,916 |
| Oct 31, 2025 | 69.53 | 69.60 | 66.75 | 67.16 | 67.16 | -3.06% | 1,138,588 |
| Oct 30, 2025 | 69.45 | 72.80 | 69.06 | 69.28 | 69.28 | -0.96% | 1,190,074 |
| Oct 29, 2025 | 68.03 | 69.96 | 66.00 | 69.95 | 69.95 | 1.88% | 1,710,920 |
| Oct 28, 2025 | 68.00 | 69.28 | 67.00 | 68.66 | 68.66 | 1.70% | 977,774 |
| Oct 27, 2025 | 65.46 | 67.92 | 64.90 | 67.51 | 67.51 | 5.19% | 1,606,731 |
| Oct 24, 2025 | 64.18 | 65.00 | 63.55 | 64.18 | 64.18 | 0.82% | 603,193 |
| Oct 23, 2025 | 66.90 | 66.90 | 63.47 | 63.66 | 63.66 | -4.84% | 888,472 |
| Oct 22, 2025 | 66.78 | 67.96 | 64.70 | 66.90 | 66.90 | -0.34% | 777,433 |
| Oct 21, 2025 | 65.44 | 67.50 | 64.20 | 67.13 | 67.13 | 2.57% | 1,232,939 |
| Oct 20, 2025 | 66.23 | 68.07 | 64.84 | 65.45 | 65.45 | -0.03% | 2,068,390 |
| Oct 17, 2025 | 67.90 | 68.38 | 64.66 | 65.47 | 65.47 | -3.72% | 1,664,828 |
| Oct 16, 2025 | 67.54 | 72.88 | 65.39 | 68.00 | 68.00 | 0.49% | 1,967,744 |
| Oct 15, 2025 | 63.74 | 67.74 | 63.20 | 67.67 | 67.67 | 6.43% | 1,211,059 |
| Oct 14, 2025 | 64.31 | 66.00 | 63.17 | 63.58 | 63.58 | -1.07% | 1,117,380 |
| Oct 13, 2025 | 64.00 | 65.50 | 62.93 | 64.27 | 64.27 | 0.81% | 1,082,182 |
| Oct 10, 2025 | 65.00 | 66.10 | 63.58 | 63.76 | 63.76 | -2.75% | 1,038,667 |
| Oct 9, 2025 | 62.65 | 65.84 | 62.09 | 65.56 | 65.56 | 4.49% | 1,445,825 |
| Oct 8, 2025 | 62.29 | 64.38 | 59.68 | 62.74 | 62.74 | 1.01% | 1,226,918 |
| Oct 7, 2025 | 60.88 | 63.40 | 60.31 | 62.11 | 62.11 | 6.26% | 1,297,953 |
| Oct 6, 2025 | 60.18 | 60.82 | 58.28 | 58.45 | 58.45 | -1.28% | 1,096,392 |
| Oct 3, 2025 | 57.94 | 60.29 | 56.50 | 59.21 | 59.21 | 2.12% | 1,642,736 |
| Oct 2, 2025 | 59.82 | 60.27 | 55.78 | 57.98 | 57.98 | -3.56% | 2,122,104 |
| Oct 1, 2025 | 66.59 | 68.00 | 57.01 | 60.12 | 60.12 | -11.07% | 2,965,226 |
| Sep 30, 2025 | 68.46 | 68.46 | 65.97 | 67.60 | 67.60 | -0.82% | 1,400,215 |
| Sep 29, 2025 | 64.15 | 68.24 | 64.15 | 68.16 | 68.16 | 4.93% | 1,402,594 |
| Sep 26, 2025 | 63.08 | 66.50 | 62.25 | 64.96 | 64.96 | 3.57% | 1,561,599 |
| Sep 25, 2025 | 63.83 | 65.20 | 62.31 | 62.72 | 62.72 | -2.76% | 1,691,200 |
| Sep 24, 2025 | 64.55 | 65.35 | 61.00 | 64.50 | 64.50 | 13.46% | 5,388,509 |
| Sep 23, 2025 | 56.74 | 58.40 | 55.42 | 56.85 | 56.85 | 0.48% | 1,503,090 |
| Sep 22, 2025 | 54.95 | 58.25 | 53.88 | 56.58 | 56.58 | 3.36% | 1,967,801 |
| Sep 19, 2025 | 56.64 | 56.87 | 54.54 | 54.74 | 54.74 | -3.25% | 4,272,141 |
| Sep 18, 2025 | 51.25 | 56.81 | 51.25 | 56.58 | 56.58 | 10.98% | 5,012,473 |
| Sep 17, 2025 | 50.24 | 51.87 | 49.69 | 50.98 | 50.98 | 2.55% | 2,109,984 |
| Sep 16, 2025 | 51.15 | 51.24 | 48.91 | 49.71 | 49.71 | -2.85% | 2,610,980 |
| Sep 15, 2025 | 53.33 | 53.92 | 50.68 | 51.17 | 51.17 | -4.57% | 2,282,263 |
| Sep 12, 2025 | 56.04 | 56.17 | 52.37 | 53.62 | 53.62 | -5.47% | 3,250,096 |
| Sep 11, 2025 | 60.51 | 61.65 | 56.47 | 56.72 | 56.72 | -5.49% | 2,543,070 |
| Sep 10, 2025 | 70.57 | 70.57 | 50.63 | 60.02 | 60.02 | -14.52% | 8,257,250 |
| Sep 9, 2025 | 72.75 | 72.99 | 68.11 | 70.21 | 70.21 | -2.89% | 971,387 |
| Sep 8, 2025 | 70.17 | 72.56 | 69.13 | 72.30 | 72.30 | 3.63% | 832,534 |
| Sep 5, 2025 | 69.82 | 70.06 | 67.51 | 69.77 | 69.77 | 0.29% | 631,395 |
| Sep 4, 2025 | 67.42 | 70.12 | 66.36 | 69.57 | 69.57 | 3.93% | 1,147,913 |
| Sep 3, 2025 | 67.02 | 68.19 | 65.85 | 66.94 | 66.94 | -0.42% | 1,020,963 |
| Sep 2, 2025 | 68.45 | 68.86 | 67.04 | 67.22 | 67.22 | -0.66% | 1,254,540 |
| Aug 29, 2025 | 67.84 | 68.90 | 66.61 | 67.67 | 67.67 | -1.08% | 923,265 |
| Aug 28, 2025 | 67.76 | 69.42 | 67.68 | 68.41 | 68.41 | 1.08% | 762,246 |
| Aug 27, 2025 | 69.30 | 70.74 | 67.56 | 67.68 | 67.68 | -2.77% | 1,069,743 |
| Aug 26, 2025 | 66.63 | 69.82 | 66.59 | 69.61 | 69.61 | 4.66% | 1,449,200 |
| Aug 25, 2025 | 68.68 | 68.70 | 66.29 | 66.51 | 66.51 | -3.00% | 942,970 |
| Aug 22, 2025 | 70.23 | 70.29 | 68.02 | 68.57 | 68.57 | -1.76% | 1,150,393 |
| Aug 21, 2025 | 69.24 | 70.13 | 68.33 | 69.80 | 69.80 | 1.25% | 1,210,969 |
| Aug 20, 2025 | 68.20 | 69.06 | 66.89 | 68.94 | 68.94 | 3.19% | 1,394,260 |
| Aug 19, 2025 | 68.23 | 68.77 | 66.72 | 66.81 | 66.81 | -1.88% | 1,444,792 |
| Aug 18, 2025 | 71.35 | 71.98 | 67.89 | 68.09 | 68.09 | -4.94% | 2,133,484 |
| Aug 15, 2025 | 66.30 | 72.81 | 63.46 | 71.63 | 71.63 | -7.41% | 7,294,839 |
| Aug 14, 2025 | 80.20 | 81.35 | 77.04 | 77.36 | 77.36 | -4.66% | 2,087,818 |
| Aug 13, 2025 | 83.93 | 84.20 | 80.97 | 81.14 | 81.14 | -2.66% | 2,320,388 |
| Aug 12, 2025 | 85.82 | 86.34 | 82.90 | 83.36 | 83.36 | -2.80% | 991,126 |
| Aug 11, 2025 | 82.22 | 87.17 | 82.22 | 85.76 | 85.76 | 4.14% | 2,023,898 |
| Aug 8, 2025 | 77.60 | 82.57 | 77.33 | 82.35 | 82.35 | 4.62% | 1,068,533 |
| Aug 7, 2025 | 83.42 | 83.42 | 77.73 | 78.71 | 78.71 | -3.05% | 1,780,037 |
| Aug 6, 2025 | 81.11 | 81.79 | 80.03 | 81.19 | 81.19 | -0.54% | 1,015,793 |
| Aug 5, 2025 | 84.52 | 84.52 | 81.50 | 81.63 | 81.63 | -2.96% | 843,686 |
| Aug 4, 2025 | 85.99 | 87.19 | 83.97 | 84.12 | 84.12 | -2.19% | 721,528 |
| Aug 1, 2025 | 85.58 | 88.61 | 85.14 | 86.00 | 86.00 | -0.54% | 1,036,897 |
| Jul 31, 2025 | 85.00 | 87.57 | 84.74 | 86.47 | 86.47 | 1.89% | 1,169,630 |
| Jul 30, 2025 | 84.87 | 86.88 | 83.92 | 84.87 | 84.87 | 1.07% | 1,466,660 |
| Jul 29, 2025 | 86.24 | 86.24 | 83.53 | 83.97 | 83.97 | -1.50% | 1,244,777 |
| Jul 28, 2025 | 86.61 | 87.46 | 85.25 | 85.25 | 85.25 | -1.41% | 970,885 |
| Jul 25, 2025 | 88.32 | 88.98 | 86.22 | 86.47 | 86.47 | -1.77% | 790,649 |
| Jul 24, 2025 | 88.23 | 89.12 | 86.83 | 88.03 | 88.03 | 0.66% | 793,039 |
| Jul 23, 2025 | 86.24 | 88.34 | 86.06 | 87.45 | 87.45 | 1.66% | 638,030 |
| Jul 22, 2025 | 86.70 | 88.01 | 85.76 | 86.02 | 86.02 | -1.09% | 977,571 |
| Jul 21, 2025 | 87.07 | 88.86 | 86.83 | 86.97 | 86.97 | -0.26% | 840,351 |
| Jul 18, 2025 | 88.25 | 88.82 | 86.24 | 87.20 | 87.20 | -0.50% | 1,187,600 |
| Jul 17, 2025 | 85.57 | 88.62 | 84.73 | 87.64 | 87.64 | 2.48% | 1,710,257 |