Silexion Therapeutics Corp (SLXN)
NASDAQ: SLXN · Real-Time Price · USD
2.750
+0.020 (0.73%)
At close: Jun 26, 2026, 4:00 PM EDT
2.700
-0.050 (-1.82%)
After-hours: Jun 26, 2026, 7:38 PM EDT
Silexion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.67 | 2.89 | 2.66 | 2.75 | 2.75 | 0.73% | 32,603 |
| Jun 25, 2026 | 2.65 | 2.80 | 2.60 | 2.73 | 2.73 | 1.11% | 27,588 |
| Jun 24, 2026 | 2.65 | 2.85 | 2.53 | 2.70 | 2.70 | -0.37% | 91,881 |
| Jun 23, 2026 | 2.60 | 2.89 | 2.40 | 2.71 | 2.71 | 0.37% | 381,455 |
| Jun 22, 2026 | 2.75 | 2.79 | 2.63 | 2.70 | 2.70 | -1.10% | 49,338 |
| Jun 18, 2026 | 2.75 | 2.91 | 2.63 | 2.73 | 2.73 | -5.86% | 72,302 |
| Jun 17, 2026 | 2.67 | 2.99 | 2.55 | 2.90 | 2.90 | 7.01% | 155,447 |
| Jun 16, 2026 | 2.51 | 2.78 | 2.33 | 2.71 | 2.71 | -1.45% | 308,011 |
| Jun 15, 2026 | 3.21 | 3.26 | 2.53 | 2.75 | 2.75 | -12.14% | 1,331,276 |
| Jun 12, 2026 | 3.14 | 3.19 | 3.00 | 3.13 | 3.13 | 1.29% | 36,400 |
| Jun 11, 2026 | 3.11 | 3.30 | 3.03 | 3.09 | 3.09 | 0.98% | 322,490 |
| Jun 10, 2026 | 3.95 | 3.98 | 3.02 | 3.06 | 3.06 | -26.62% | 305,750 |
| Jun 9, 2026 | 5.10 | 5.10 | 4.06 | 4.17 | 4.17 | -16.52% | 74,935 |
| Jun 8, 2026 | 4.64 | 5.04 | 4.50 | 5.00 | 5.00 | 6.96% | 102,020 |
| Jun 5, 2026 | 4.74 | 4.80 | 4.20 | 4.67 | 4.67 | -5.85% | 47,557 |
| Jun 4, 2026 | 4.76 | 5.01 | 4.52 | 4.96 | 4.96 | 2.06% | 98,189 |
| Jun 3, 2026 | 4.87 | 5.04 | 4.82 | 4.86 | 4.86 | -2.61% | 118,285 |
| Jun 2, 2026 | 4.80 | 5.10 | 4.34 | 4.99 | 4.99 | 0.20% | 93,993 |
| Jun 1, 2026 | 4.83 | 5.01 | 4.48 | 4.98 | 4.98 | 1.44% | 207,788 |
| May 29, 2026 | 4.29 | 5.45 | 4.06 | 4.91 | 4.91 | 14.82% | 313,468 |
| May 28, 2026 | 4.09 | 4.28 | 4.03 | 4.28 | 4.28 | 2.71% | 119,578 |
| May 27, 2026 | 4.06 | 4.35 | 4.06 | 4.16 | 4.16 | -3.03% | 93,161 |
| May 26, 2026 | 4.20 | 4.80 | 4.02 | 4.29 | 4.29 | -14.14% | 282,934 |
| May 22, 2026 | 4.30 | 5.10 | 4.26 | 5.00 | 5.00 | 5.26% | 264,886 |
| May 21, 2026 | 4.37 | 5.23 | 4.37 | 4.75 | 4.75 | -10.34% | 736,544 |
| May 20, 2026 | 6.30 | 6.66 | 3.66 | 5.30 | 5.30 | 96.95% | 32,799,002 |
| May 19, 2026 | 2.70 | 2.97 | 2.63 | 2.69 | 2.69 | -1.65% | 81,599 |
| May 18, 2026 | 2.80 | 2.89 | 2.60 | 2.74 | 2.74 | -5.36% | 58,534 |
| May 15, 2026 | 2.90 | 3.17 | 2.31 | 2.89 | 2.89 | -42.06% | 453,482 |
| May 14, 2026 | 5.87 | 5.87 | 4.61 | 4.99 | 4.99 | -9.31% | 43,092 |
| May 13, 2026 | 5.95 | 5.99 | 5.30 | 5.50 | 5.50 | -5.01% | 34,889 |
| May 12, 2026 | 5.00 | 5.80 | 4.81 | 5.79 | 5.79 | 14.20% | 15,331 |
| May 11, 2026 | 5.30 | 5.30 | 4.70 | 5.07 | 5.07 | -3.43% | 17,511 |
| May 8, 2026 | 5.40 | 5.50 | 5.02 | 5.25 | 5.25 | 1.16% | 13,086 |
| May 7, 2026 | 5.98 | 5.98 | 5.19 | 5.19 | 5.19 | -9.27% | 10,526 |
| May 6, 2026 | 6.23 | 6.23 | 5.71 | 5.72 | 5.72 | -5.09% | 7,018 |
| May 5, 2026 | 6.31 | 6.40 | 5.90 | 6.03 | 6.03 | -4.79% | 11,209 |
| May 4, 2026 | 6.02 | 6.58 | 6.01 | 6.33 | 6.33 | 5.80% | 6,261 |
| May 1, 2026 | 6.30 | 6.40 | 5.80 | 5.98 | 5.98 | -2.25% | 16,747 |
| Apr 30, 2026 | 6.38 | 6.70 | 5.70 | 6.12 | 6.12 | -3.00% | 15,544 |
| Apr 29, 2026 | 6.30 | 6.31 | 5.50 | 6.31 | 6.31 | -0.94% | 12,763 |
| Apr 28, 2026 | 7.70 | 7.70 | 4.73 | 6.37 | 6.37 | -12.75% | 36,520 |
| Apr 27, 2026 | 7.68 | 7.83 | 7.00 | 7.30 | 7.30 | -6.76% | 5,659 |
| Apr 24, 2026 | 9.30 | 9.31 | 7.42 | 7.83 | 7.83 | -14.90% | 16,590 |
| Apr 23, 2026 | 9.75 | 9.80 | 9.20 | 9.20 | 9.20 | -5.63% | 6,069 |
| Apr 22, 2026 | 10.03 | 10.30 | 9.75 | 9.75 | 9.75 | -2.50% | 1,643 |
| Apr 21, 2026 | 11.00 | 11.10 | 9.90 | 10.00 | 10.00 | -7.41% | 4,305 |
| Apr 20, 2026 | 10.70 | 10.95 | 10.50 | 10.80 | 10.80 | 0.93% | 3,735 |
| Apr 17, 2026 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 7.00% | 2,336 |
| Apr 16, 2026 | 10.60 | 10.60 | 10.00 | 10.00 | 10.00 | -1.96% | 1,702 |
| Apr 15, 2026 | 11.00 | 11.00 | 10.20 | 10.20 | 10.20 | -1.92% | 1,730 |
| Apr 14, 2026 | 10.30 | 10.60 | 9.70 | 10.40 | 10.40 | 5.03% | 4,721 |
| Apr 13, 2026 | 10.70 | 10.70 | 9.90 | 9.90 | 9.90 | -5.70% | 5,469 |
| Apr 10, 2026 | 11.50 | 11.60 | 10.40 | 10.50 | 10.50 | -5.41% | 3,704 |
| Apr 9, 2026 | 11.20 | 11.50 | 10.90 | 11.10 | 11.10 | -0.89% | 10,151 |
| Apr 8, 2026 | 12.30 | 12.30 | 11.10 | 11.20 | 11.20 | - | 3,899 |
| Apr 7, 2026 | 11.50 | 11.85 | 11.10 | 11.20 | 11.20 | -2.61% | 1,906 |
| Apr 6, 2026 | 12.00 | 12.00 | 11.40 | 11.50 | 11.50 | -4.96% | 70,428 |
| Apr 2, 2026 | 12.30 | 12.60 | 11.80 | 12.10 | 12.10 | -0.82% | 2,068 |
| Apr 1, 2026 | 13.20 | 13.20 | 11.80 | 12.20 | 12.20 | -4.69% | 6,784 |
| Mar 31, 2026 | 11.80 | 12.80 | 11.70 | 12.80 | 12.80 | 10.34% | 4,802 |
| Mar 30, 2026 | 12.20 | 12.90 | 11.22 | 11.60 | 11.60 | -4.92% | 1,483 |
| Mar 27, 2026 | 13.42 | 13.42 | 12.00 | 12.20 | 12.20 | -6.87% | 2,532 |
| Mar 26, 2026 | 14.20 | 14.20 | 12.75 | 13.10 | 13.10 | -7.75% | 4,389 |
| Mar 25, 2026 | 13.55 | 14.20 | 13.20 | 14.20 | 14.20 | 5.97% | 3,837 |
| Mar 24, 2026 | 12.60 | 13.55 | 10.70 | 13.40 | 13.40 | 5.51% | 21,681 |
| Mar 23, 2026 | 13.10 | 13.10 | 12.30 | 12.70 | 12.70 | 4.10% | 2,514 |
| Mar 20, 2026 | 14.80 | 14.80 | 12.10 | 12.20 | 12.20 | -15.21% | 6,353 |
| Mar 19, 2026 | 15.00 | 15.00 | 13.05 | 14.39 | 14.39 | -5.96% | 6,935 |
| Mar 18, 2026 | 16.10 | 16.10 | 15.14 | 15.30 | 15.30 | -1.92% | 449 |
| Mar 17, 2026 | 15.90 | 16.00 | 15.60 | 15.60 | 15.60 | -0.64% | 643 |
| Mar 16, 2026 | 16.24 | 16.37 | 15.50 | 15.70 | 15.70 | -2.18% | 2,019 |
| Mar 13, 2026 | 17.49 | 17.49 | 16.00 | 16.05 | 16.05 | -3.68% | 2,717 |
| Mar 12, 2026 | 18.40 | 18.81 | 16.50 | 16.66 | 16.66 | -11.37% | 3,228 |
| Mar 11, 2026 | 18.70 | 19.69 | 18.65 | 18.80 | 18.80 | - | 1,017 |
| Mar 10, 2026 | 19.50 | 20.20 | 18.30 | 18.80 | 18.80 | -4.08% | 3,268 |
| Mar 9, 2026 | 16.70 | 20.40 | 16.70 | 19.60 | 19.60 | 13.29% | 8,387 |
| Mar 6, 2026 | 16.50 | 18.10 | 16.50 | 17.30 | 17.30 | 4.85% | 2,222 |
| Mar 5, 2026 | 16.50 | 17.00 | 16.20 | 16.50 | 16.50 | -1.79% | 3,083 |
| Mar 4, 2026 | 17.00 | 17.20 | 16.80 | 16.80 | 16.80 | 1.06% | 1,880 |
| Mar 3, 2026 | 16.80 | 17.09 | 16.40 | 16.62 | 16.62 | -3.91% | 791 |
| Mar 2, 2026 | 16.50 | 17.30 | 16.25 | 17.30 | 17.30 | 0.29% | 1,428 |
| Feb 27, 2026 | 17.50 | 17.50 | 16.80 | 17.25 | 17.25 | -0.86% | 270 |
| Feb 26, 2026 | 16.60 | 17.40 | 16.00 | 17.40 | 17.40 | 5.45% | 2,601 |
| Feb 25, 2026 | 15.50 | 16.70 | 14.90 | 16.50 | 16.50 | 10.00% | 6,276 |
| Feb 24, 2026 | 14.60 | 15.10 | 14.50 | 15.00 | 15.00 | 5.63% | 637 |
| Feb 23, 2026 | 15.40 | 15.99 | 14.20 | 14.20 | 14.20 | -8.97% | 3,700 |
| Feb 20, 2026 | 15.70 | 16.40 | 15.21 | 15.60 | 15.60 | -1.27% | 2,286 |
| Feb 19, 2026 | 16.10 | 16.10 | 15.70 | 15.80 | 15.80 | - | 693 |
| Feb 18, 2026 | 16.10 | 16.36 | 15.80 | 15.80 | 15.80 | - | 815 |
| Feb 17, 2026 | 15.90 | 17.35 | 15.80 | 15.80 | 15.80 | -0.63% | 1,707 |
| Feb 13, 2026 | 16.00 | 16.36 | 15.40 | 15.90 | 15.90 | 0.63% | 5,082 |
| Feb 12, 2026 | 16.80 | 16.90 | 15.50 | 15.80 | 15.80 | -4.24% | 2,661 |
| Feb 11, 2026 | 16.70 | 17.90 | 16.00 | 16.50 | 16.50 | - | 2,902 |
| Feb 10, 2026 | 16.90 | 18.10 | 16.50 | 16.50 | 16.50 | -5.71% | 4,413 |
| Feb 9, 2026 | 17.30 | 18.00 | 17.10 | 17.50 | 17.50 | 8.70% | 6,458 |
| Feb 6, 2026 | 16.10 | 17.26 | 15.80 | 16.10 | 16.10 | 6.62% | 2,290 |
| Feb 5, 2026 | 17.00 | 18.01 | 15.10 | 15.10 | 15.10 | -12.72% | 4,347 |
| Feb 4, 2026 | 18.10 | 18.40 | 17.00 | 17.30 | 17.30 | -2.26% | 1,383 |
| Feb 3, 2026 | 18.30 | 18.80 | 17.55 | 17.70 | 17.70 | -1.67% | 2,725 |