Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
6.22
-0.46 (-6.89%)
Aug 14, 2025, 1:43 PM - Market open
Solid Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.70 | 6.75 | 6.15 | 6.15 | - | -7.93% | 529,983 |
| Aug 13, 2025 | 6.04 | 6.81 | 5.87 | 6.68 | 6.68 | 10.60% | 1,449,514 |
| Aug 12, 2025 | 6.15 | 6.31 | 6.01 | 6.04 | 6.04 | -0.66% | 1,667,298 |
| Aug 11, 2025 | 6.25 | 6.31 | 5.75 | 6.08 | 6.08 | -3.34% | 983,746 |
| Aug 8, 2025 | 6.21 | 6.53 | 6.20 | 6.29 | 6.29 | 1.62% | 1,125,777 |
| Aug 7, 2025 | 6.49 | 6.54 | 6.09 | 6.19 | 6.19 | -4.92% | 1,223,777 |
| Aug 6, 2025 | 6.63 | 6.64 | 6.36 | 6.51 | 6.51 | -2.84% | 1,109,736 |
| Aug 5, 2025 | 6.83 | 6.91 | 6.59 | 6.70 | 6.70 | -1.76% | 708,515 |
| Aug 4, 2025 | 6.85 | 7.04 | 6.54 | 6.82 | 6.82 | -0.15% | 1,126,899 |
| Aug 1, 2025 | 6.65 | 6.91 | 6.45 | 6.83 | 6.83 | -0.15% | 1,146,127 |
| Jul 31, 2025 | 7.03 | 7.16 | 6.75 | 6.84 | 6.84 | -3.25% | 1,261,290 |
| Jul 30, 2025 | 7.07 | 7.37 | 6.87 | 7.07 | 7.07 | - | 1,653,315 |
| Jul 29, 2025 | 7.00 | 7.27 | 6.76 | 7.07 | 7.07 | 0.71% | 1,582,769 |
| Jul 28, 2025 | 7.03 | 7.14 | 6.80 | 7.02 | 7.02 | 0.29% | 1,106,338 |
| Jul 25, 2025 | 6.70 | 7.00 | 6.47 | 7.00 | 7.00 | 4.79% | 1,515,854 |
| Jul 24, 2025 | 6.72 | 7.12 | 6.64 | 6.68 | 6.68 | -1.18% | 1,584,418 |
| Jul 23, 2025 | 6.31 | 6.85 | 6.30 | 6.76 | 6.76 | 8.51% | 1,426,233 |
| Jul 22, 2025 | 6.32 | 6.35 | 5.74 | 6.23 | 6.23 | -2.20% | 2,166,543 |
| Jul 21, 2025 | 6.66 | 6.95 | 6.16 | 6.37 | 6.37 | -0.31% | 2,487,188 |
| Jul 18, 2025 | 5.86 | 6.85 | 5.86 | 6.39 | 6.39 | 10.36% | 3,441,327 |
| Jul 17, 2025 | 5.76 | 6.07 | 5.67 | 5.79 | 5.79 | 3.76% | 2,040,021 |
| Jul 16, 2025 | 5.48 | 5.73 | 5.40 | 5.58 | 5.58 | 3.53% | 1,284,407 |
| Jul 15, 2025 | 5.47 | 5.55 | 5.33 | 5.39 | 5.39 | -1.46% | 609,135 |
| Jul 14, 2025 | 5.25 | 5.58 | 5.22 | 5.47 | 5.47 | 3.99% | 820,552 |
| Jul 11, 2025 | 5.31 | 5.40 | 5.19 | 5.26 | 5.26 | -2.95% | 618,371 |
| Jul 10, 2025 | 5.54 | 5.54 | 5.21 | 5.42 | 5.42 | -1.81% | 1,293,276 |
| Jul 9, 2025 | 5.36 | 5.70 | 5.20 | 5.52 | 5.52 | 5.34% | 1,615,374 |
| Jul 8, 2025 | 4.94 | 5.32 | 4.94 | 5.24 | 5.24 | 6.72% | 1,916,882 |
| Jul 7, 2025 | 4.95 | 5.06 | 4.76 | 4.91 | 4.91 | -2.39% | 737,850 |
| Jul 3, 2025 | 4.97 | 5.13 | 4.85 | 5.03 | 5.03 | 3.29% | 702,337 |
| Jul 2, 2025 | 4.66 | 5.03 | 4.57 | 4.87 | 4.87 | 5.87% | 1,105,736 |
| Jul 1, 2025 | 4.82 | 4.82 | 4.50 | 4.60 | 4.60 | -5.54% | 1,796,161 |
| Jun 30, 2025 | 4.76 | 5.16 | 4.71 | 4.87 | 4.87 | 3.18% | 1,209,309 |
| Jun 27, 2025 | 4.77 | 4.85 | 4.64 | 4.72 | 4.72 | -1.87% | 7,023,296 |
| Jun 26, 2025 | 4.99 | 5.20 | 4.49 | 4.81 | 4.81 | 1.48% | 1,909,029 |
| Jun 25, 2025 | 4.95 | 4.98 | 4.70 | 4.74 | 4.74 | -2.37% | 820,882 |
| Jun 24, 2025 | 4.58 | 4.97 | 4.56 | 4.86 | 4.86 | 7.65% | 1,000,991 |
| Jun 23, 2025 | 4.67 | 4.71 | 4.39 | 4.51 | 4.51 | -5.85% | 2,249,047 |
| Jun 20, 2025 | 4.75 | 5.01 | 4.61 | 4.79 | 4.79 | 3.01% | 3,572,695 |
| Jun 18, 2025 | 4.62 | 4.84 | 4.49 | 4.65 | 4.65 | 0.87% | 1,074,775 |
| Jun 17, 2025 | 5.00 | 5.09 | 4.59 | 4.61 | 4.61 | -8.17% | 2,012,816 |
| Jun 16, 2025 | 4.35 | 5.29 | 4.35 | 5.02 | 5.02 | 11.31% | 2,229,767 |
| Jun 13, 2025 | 4.41 | 4.67 | 4.36 | 4.51 | 4.51 | -1.53% | 1,237,041 |
| Jun 12, 2025 | 4.61 | 4.67 | 4.46 | 4.58 | 4.58 | -0.65% | 820,684 |
| Jun 11, 2025 | 4.90 | 4.90 | 4.34 | 4.61 | 4.61 | -4.55% | 1,612,134 |
| Jun 10, 2025 | 4.60 | 5.07 | 4.55 | 4.83 | 4.83 | 4.55% | 1,657,914 |
| Jun 9, 2025 | 4.71 | 4.71 | 4.44 | 4.62 | 4.62 | 1.76% | 1,819,885 |
| Jun 6, 2025 | 4.31 | 4.69 | 4.28 | 4.54 | 4.54 | 6.82% | 1,607,212 |
| Jun 5, 2025 | 3.85 | 4.33 | 3.68 | 4.25 | 4.25 | 10.68% | 2,794,692 |
| Jun 4, 2025 | 3.50 | 3.94 | 3.41 | 3.84 | 3.84 | 9.71% | 1,846,970 |