Solesence, Inc. (SLSN)
NASDAQ: SLSN · Real-Time Price · USD
0.825
-0.220 (-21.05%)
At close: Jun 26, 2026, 4:00 PM EDT
0.870
+0.045 (5.45%)
After-hours: Jun 26, 2026, 7:09 PM EDT
Solesence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.02 | 1.09 | 0.83 | 0.83 | 0.83 | -21.05% | 1,765,079 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.01 | 1.05 | 1.05 | -5.43% | 86,221 |
| Jun 24, 2026 | 1.31 | 1.31 | 1.09 | 1.11 | 1.11 | -15.00% | 119,171 |
| Jun 23, 2026 | 1.25 | 1.32 | 1.22 | 1.30 | 1.30 | 0.78% | 60,334 |
| Jun 22, 2026 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -3.73% | 26,561 |
| Jun 18, 2026 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | 4.69% | 48,318 |
| Jun 17, 2026 | 1.34 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | 21,209 |
| Jun 16, 2026 | 1.26 | 1.36 | 1.21 | 1.36 | 1.36 | 7.94% | 43,383 |
| Jun 15, 2026 | 1.37 | 1.37 | 1.24 | 1.26 | 1.26 | -5.26% | 57,851 |
| Jun 12, 2026 | 1.24 | 1.36 | 1.19 | 1.33 | 1.33 | 6.40% | 39,527 |
| Jun 11, 2026 | 1.12 | 1.27 | 1.10 | 1.25 | 1.25 | 11.61% | 49,986 |
| Jun 10, 2026 | 1.20 | 1.25 | 1.10 | 1.12 | 1.12 | -8.20% | 53,704 |
| Jun 9, 2026 | 1.21 | 1.26 | 1.15 | 1.22 | 1.22 | 1.67% | 40,571 |
| Jun 8, 2026 | 1.28 | 1.35 | 1.20 | 1.20 | 1.20 | -8.40% | 24,983 |
| Jun 5, 2026 | 1.32 | 1.37 | 1.28 | 1.31 | 1.31 | -2.60% | 21,662 |
| Jun 4, 2026 | 1.27 | 1.37 | 1.20 | 1.35 | 1.35 | 7.17% | 18,417 |
| Jun 3, 2026 | 1.36 | 1.36 | 1.24 | 1.26 | 1.26 | -9.71% | 29,935 |
| Jun 2, 2026 | 1.28 | 1.40 | 1.28 | 1.39 | 1.39 | 6.92% | 27,892 |
| Jun 1, 2026 | 1.21 | 1.32 | 1.18 | 1.30 | 1.30 | 5.69% | 41,835 |
| May 29, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -6.82% | 54,568 |
| May 28, 2026 | 1.22 | 1.32 | 1.21 | 1.32 | 1.32 | 7.32% | 15,910 |
| May 27, 2026 | 1.29 | 1.32 | 1.19 | 1.23 | 1.23 | -3.91% | 52,869 |
| May 26, 2026 | 1.25 | 1.31 | 1.19 | 1.28 | 1.28 | 2.81% | 75,446 |
| May 22, 2026 | 1.21 | 1.28 | 1.20 | 1.25 | 1.25 | -1.19% | 14,588 |
| May 21, 2026 | 1.35 | 1.37 | 1.18 | 1.26 | 1.26 | -7.35% | 29,366 |
| May 20, 2026 | 1.19 | 1.41 | 1.19 | 1.36 | 1.36 | 14.29% | 63,206 |
| May 19, 2026 | 1.23 | 1.23 | 1.14 | 1.19 | 1.19 | -4.80% | 17,835 |
| May 18, 2026 | 1.21 | 1.32 | 1.20 | 1.25 | 1.25 | 3.31% | 42,021 |
| May 15, 2026 | 1.27 | 1.29 | 1.21 | 1.21 | 1.21 | -7.63% | 24,768 |
| May 14, 2026 | 1.39 | 1.48 | 1.29 | 1.31 | 1.31 | -0.76% | 27,763 |
| May 13, 2026 | 1.22 | 1.33 | 1.22 | 1.32 | 1.32 | 6.45% | 21,129 |
| May 12, 2026 | 1.50 | 1.50 | 1.21 | 1.24 | 1.24 | -17.33% | 88,233 |
| May 11, 2026 | 1.37 | 1.53 | 1.31 | 1.50 | 1.50 | 11.11% | 113,478 |
| May 8, 2026 | 1.31 | 1.38 | 1.29 | 1.35 | 1.35 | 3.85% | 21,830 |
| May 7, 2026 | 1.25 | 1.35 | 1.24 | 1.30 | 1.30 | 3.17% | 15,621 |
| May 6, 2026 | 1.28 | 1.28 | 1.16 | 1.26 | 1.26 | -1.18% | 78,316 |
| May 5, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 16,673 |
| May 4, 2026 | 1.32 | 1.35 | 1.20 | 1.29 | 1.29 | -4.10% | 17,055 |
| May 1, 2026 | 1.40 | 1.40 | 1.28 | 1.34 | 1.34 | - | 19,119 |
| Apr 30, 2026 | 1.23 | 1.34 | 1.17 | 1.34 | 1.34 | 3.08% | 16,548 |
| Apr 29, 2026 | 1.34 | 1.35 | 1.26 | 1.30 | 1.30 | -5.11% | 28,950 |
| Apr 28, 2026 | 1.38 | 1.39 | 1.27 | 1.37 | 1.37 | -1.44% | 37,454 |
| Apr 27, 2026 | 1.21 | 1.49 | 1.21 | 1.39 | 1.39 | 14.88% | 95,171 |
| Apr 24, 2026 | 1.15 | 1.23 | 1.06 | 1.21 | 1.21 | 9.01% | 120,085 |
| Apr 23, 2026 | 1.12 | 1.16 | 1.06 | 1.11 | 1.11 | -3.48% | 41,374 |
| Apr 22, 2026 | 1.16 | 1.20 | 1.13 | 1.15 | 1.15 | 4.55% | 18,617 |
| Apr 21, 2026 | 1.22 | 1.24 | 1.09 | 1.10 | 1.10 | -9.84% | 39,379 |
| Apr 20, 2026 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | -2.40% | 12,840 |
| Apr 17, 2026 | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | 3.31% | 25,397 |
| Apr 16, 2026 | 1.15 | 1.21 | 1.13 | 1.21 | 1.21 | 5.22% | 32,526 |
| Apr 15, 2026 | 1.15 | 1.20 | 1.08 | 1.15 | 1.15 | 4.55% | 35,165 |
| Apr 14, 2026 | 1.18 | 1.22 | 1.08 | 1.10 | 1.10 | -7.56% | 22,591 |
| Apr 13, 2026 | 1.08 | 1.26 | 1.06 | 1.19 | 1.19 | 7.21% | 48,341 |
| Apr 10, 2026 | 1.17 | 1.19 | 1.10 | 1.11 | 1.11 | -3.06% | 20,847 |
| Apr 9, 2026 | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | -12.60% | 24,136 |
| Apr 8, 2026 | 1.25 | 1.35 | 1.25 | 1.31 | 1.31 | 8.26% | 23,185 |
| Apr 7, 2026 | 1.43 | 1.49 | 1.21 | 1.21 | 1.21 | -14.18% | 108,302 |
| Apr 6, 2026 | 1.39 | 1.48 | 1.36 | 1.41 | 1.41 | 0.71% | 46,391 |
| Apr 2, 2026 | 1.10 | 1.48 | 1.06 | 1.40 | 1.40 | 30.23% | 161,387 |
| Apr 1, 2026 | 0.99 | 1.17 | 0.94 | 1.08 | 1.08 | 13.32% | 54,187 |
| Mar 31, 2026 | 0.97 | 0.97 | 0.80 | 0.95 | 0.95 | 5.39% | 60,570 |
| Mar 30, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -0.90% | 31,380 |
| Mar 27, 2026 | 0.90 | 0.93 | 0.83 | 0.91 | 0.91 | -2.99% | 22,115 |
| Mar 26, 2026 | 0.87 | 0.94 | 0.86 | 0.94 | 0.94 | 5.98% | 11,860 |
| Mar 25, 2026 | 0.95 | 0.96 | 0.88 | 0.88 | 0.88 | -1.66% | 32,529 |
| Mar 24, 2026 | 0.83 | 0.98 | 0.83 | 0.90 | 0.90 | 4.66% | 45,557 |
| Mar 23, 2026 | 0.87 | 1.00 | 0.80 | 0.86 | 0.86 | -2.45% | 46,300 |
| Mar 20, 2026 | 0.87 | 0.90 | 0.78 | 0.88 | 0.88 | 2.31% | 112,365 |
| Mar 19, 2026 | 0.80 | 0.94 | 0.80 | 0.86 | 0.86 | 6.11% | 24,700 |
| Mar 18, 2026 | 0.95 | 0.97 | 0.81 | 0.81 | 0.81 | -15.86% | 40,275 |
| Mar 17, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | 1.41% | 21,038 |
| Mar 16, 2026 | 0.94 | 1.00 | 0.93 | 0.95 | 0.95 | 0.53% | 29,765 |
| Mar 13, 2026 | 1.02 | 1.02 | 0.94 | 0.95 | 0.95 | -6.44% | 31,040 |
| Mar 12, 2026 | 1.02 | 1.07 | 1.00 | 1.01 | 1.01 | -3.81% | 33,115 |
| Mar 11, 2026 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 20,959 |
| Mar 10, 2026 | 0.99 | 1.10 | 0.99 | 1.08 | 1.08 | 6.93% | 44,039 |
| Mar 9, 2026 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | - | 29,362 |
| Mar 6, 2026 | 1.05 | 1.09 | 1.01 | 1.01 | 1.01 | -6.48% | 26,290 |
| Mar 5, 2026 | 1.15 | 1.19 | 1.06 | 1.08 | 1.08 | -8.47% | 45,509 |
| Mar 4, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | - | 11,184 |
| Mar 3, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -8.53% | 19,007 |
| Mar 2, 2026 | 1.23 | 1.33 | 1.23 | 1.29 | 1.29 | 0.78% | 13,238 |
| Feb 27, 2026 | 1.30 | 1.33 | 1.18 | 1.28 | 1.28 | -2.29% | 35,663 |
| Feb 26, 2026 | 1.32 | 1.35 | 1.27 | 1.31 | 1.31 | -1.50% | 11,406 |
| Feb 25, 2026 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 8.13% | 17,987 |
| Feb 24, 2026 | 1.16 | 1.24 | 1.16 | 1.23 | 1.23 | 6.03% | 10,610 |
| Feb 23, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -8.66% | 27,965 |
| Feb 20, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 13,173 |
| Feb 19, 2026 | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -5.30% | 22,007 |
| Feb 18, 2026 | 1.39 | 1.41 | 1.32 | 1.32 | 1.32 | -3.65% | 12,239 |
| Feb 17, 2026 | 1.32 | 1.38 | 1.30 | 1.37 | 1.37 | 3.01% | 7,056 |
| Feb 13, 2026 | 1.26 | 1.36 | 1.26 | 1.33 | 1.33 | 5.56% | 13,261 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -3.08% | 19,602 |
| Feb 11, 2026 | 1.45 | 1.45 | 1.30 | 1.30 | 1.30 | -9.72% | 19,626 |
| Feb 10, 2026 | 1.40 | 1.47 | 1.38 | 1.44 | 1.44 | 3.60% | 33,825 |
| Feb 9, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | 1.46% | 10,274 |
| Feb 6, 2026 | 1.38 | 1.43 | 1.34 | 1.37 | 1.37 | 3.01% | 32,082 |
| Feb 5, 2026 | 1.37 | 1.45 | 1.31 | 1.33 | 1.33 | -5.00% | 130,287 |
| Feb 4, 2026 | 1.41 | 1.43 | 1.34 | 1.40 | 1.40 | -1.41% | 17,590 |
| Feb 3, 2026 | 1.46 | 1.50 | 1.37 | 1.42 | 1.42 | -4.05% | 23,142 |