Solesence, Inc. (SLSN)
NASDAQ: SLSN · Real-Time Price · USD
1.370
-0.020 (-1.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Solesence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.38 | 1.39 | 1.27 | 1.37 | 1.37 | -1.44% | 37,254 |
| 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 |
| Feb 2, 2026 | 1.35 | 1.53 | 1.35 | 1.48 | 1.48 | 9.63% | 31,367 |
| Jan 30, 2026 | 1.32 | 1.38 | 1.26 | 1.35 | 1.35 | 2.27% | 42,167 |
| Jan 29, 2026 | 1.45 | 1.49 | 1.32 | 1.32 | 1.32 | -8.97% | 76,031 |
| Jan 28, 2026 | 1.52 | 1.53 | 1.45 | 1.45 | 1.45 | -7.05% | 37,069 |
| Jan 27, 2026 | 1.51 | 1.56 | 1.50 | 1.56 | 1.56 | 2.63% | 19,306 |
| Jan 26, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.70% | 26,468 |
| Jan 23, 2026 | 1.56 | 1.59 | 1.47 | 1.48 | 1.48 | -5.13% | 29,016 |
| Jan 22, 2026 | 1.62 | 1.63 | 1.56 | 1.56 | 1.56 | -4.29% | 23,564 |
| Jan 21, 2026 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 7.24% | 25,796 |
| Jan 20, 2026 | 1.51 | 1.66 | 1.51 | 1.52 | 1.52 | -0.65% | 40,478 |
| Jan 16, 2026 | 1.57 | 1.60 | 1.53 | 1.53 | 1.53 | -1.92% | 21,810 |
| Jan 15, 2026 | 1.50 | 1.61 | 1.50 | 1.56 | 1.56 | 2.63% | 41,688 |
| Jan 14, 2026 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | - | 24,626 |
| Jan 13, 2026 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 44,682 |
| Jan 12, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 1.99% | 27,406 |
| Jan 9, 2026 | 1.52 | 1.56 | 1.51 | 1.51 | 1.51 | -1.31% | 11,567 |
| Jan 8, 2026 | 1.51 | 1.56 | 1.50 | 1.53 | 1.53 | 2.00% | 43,609 |
| Jan 7, 2026 | 1.52 | 1.56 | 1.50 | 1.50 | 1.50 | -1.96% | 18,296 |
| Jan 6, 2026 | 1.58 | 1.63 | 1.44 | 1.53 | 1.53 | -3.16% | 47,607 |
| Jan 5, 2026 | 1.52 | 1.64 | 1.52 | 1.58 | 1.58 | 5.33% | 24,154 |
| Jan 2, 2026 | 1.62 | 1.64 | 1.50 | 1.50 | 1.50 | -5.96% | 39,899 |
| Dec 31, 2025 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -3.63% | 32,975 |
| Dec 30, 2025 | 1.64 | 1.70 | 1.53 | 1.66 | 1.66 | -3.78% | 117,330 |
| Dec 29, 2025 | 1.80 | 1.86 | 1.68 | 1.72 | 1.72 | -4.97% | 17,637 |
| Dec 26, 2025 | 1.89 | 1.93 | 1.80 | 1.81 | 1.81 | -4.23% | 16,566 |
| Dec 24, 2025 | 1.84 | 1.95 | 1.83 | 1.89 | 1.89 | 5.00% | 17,511 |
| Dec 23, 2025 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -6.74% | 25,841 |
| Dec 22, 2025 | 2.05 | 2.06 | 1.89 | 1.93 | 1.93 | -5.16% | 35,461 |
| Dec 19, 2025 | 2.03 | 2.08 | 2.01 | 2.04 | 2.04 | 0.25% | 35,925 |
| Dec 18, 2025 | 2.09 | 2.09 | 1.76 | 2.03 | 2.03 | -0.49% | 32,337 |
| Dec 17, 2025 | 1.97 | 2.04 | 1.88 | 2.04 | 2.04 | 0.99% | 55,904 |
| Dec 16, 2025 | 1.90 | 2.08 | 1.90 | 2.02 | 2.02 | - | 49,378 |
| Dec 15, 2025 | 2.09 | 2.09 | 1.90 | 2.02 | 2.02 | -1.94% | 40,285 |
| Dec 12, 2025 | 2.22 | 2.22 | 1.98 | 2.06 | 2.06 | -5.94% | 28,720 |
| Dec 11, 2025 | 2.26 | 2.30 | 2.11 | 2.19 | 2.19 | -0.90% | 62,944 |
| Dec 10, 2025 | 2.12 | 2.29 | 2.08 | 2.21 | 2.21 | 6.76% | 44,918 |
| Dec 9, 2025 | 2.02 | 2.13 | 2.02 | 2.07 | 2.07 | 5.08% | 13,145 |
| Dec 8, 2025 | 2.06 | 2.17 | 1.97 | 1.97 | 1.97 | -3.90% | 19,571 |
| Dec 5, 2025 | 2.17 | 2.30 | 2.02 | 2.05 | 2.05 | -5.53% | 85,517 |
| Dec 4, 2025 | 2.10 | 2.23 | 2.04 | 2.17 | 2.17 | 2.36% | 32,249 |
| Dec 3, 2025 | 2.05 | 2.17 | 1.98 | 2.12 | 2.12 | 3.92% | 37,427 |