Solesence, Inc. (SLSN)
NASDAQ: SLSN · Real-Time Price · USD
3.830
+0.200 (5.51%)
At close: Aug 15, 2025, 4:00 PM
3.900
+0.070 (1.83%)
After-hours: Aug 15, 2025, 4:04 PM EDT
Solesence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.65 | 3.91 | 3.60 | 3.90 | 3.90 | 7.44% | 43,370 |
| Aug 14, 2025 | 3.64 | 3.68 | 3.50 | 3.63 | 3.63 | -0.82% | 25,213 |
| Aug 13, 2025 | 3.85 | 3.88 | 3.56 | 3.66 | 3.66 | -3.43% | 54,669 |
| Aug 12, 2025 | 3.64 | 3.84 | 3.57 | 3.79 | 3.79 | 7.37% | 74,142 |
| Aug 11, 2025 | 3.33 | 3.69 | 3.26 | 3.53 | 3.53 | 6.33% | 58,450 |
| Aug 8, 2025 | 3.10 | 3.39 | 3.07 | 3.32 | 3.32 | 7.10% | 77,595 |
| Aug 7, 2025 | 3.08 | 3.14 | 2.96 | 3.10 | 3.10 | 1.97% | 60,615 |
| Aug 6, 2025 | 2.89 | 3.26 | 2.68 | 3.04 | 3.04 | 3.05% | 87,457 |
| Aug 5, 2025 | 2.54 | 2.96 | 2.50 | 2.95 | 2.95 | 16.14% | 101,662 |
| Aug 4, 2025 | 2.69 | 2.73 | 2.50 | 2.54 | 2.54 | -8.47% | 58,427 |
| Aug 1, 2025 | 3.01 | 3.01 | 2.74 | 2.78 | 2.78 | -19.10% | 110,544 |
| Jul 31, 2025 | 3.64 | 3.82 | 3.38 | 3.43 | 3.43 | -8.04% | 88,417 |
| Jul 30, 2025 | 3.78 | 4.10 | 3.58 | 3.73 | 3.73 | -3.12% | 94,099 |
| Jul 29, 2025 | 4.39 | 4.39 | 3.81 | 3.85 | 3.85 | -9.84% | 48,444 |
| Jul 28, 2025 | 4.20 | 4.30 | 3.99 | 4.27 | 4.27 | -1.61% | 92,637 |
| Jul 25, 2025 | 4.47 | 4.47 | 4.10 | 4.34 | 4.34 | -2.91% | 75,952 |
| Jul 24, 2025 | 4.33 | 4.50 | 4.33 | 4.47 | 4.47 | 0.68% | 92,589 |
| Jul 23, 2025 | 4.47 | 4.47 | 4.22 | 4.44 | 4.44 | -0.89% | 66,874 |
| Jul 22, 2025 | 4.12 | 4.50 | 4.12 | 4.48 | 4.48 | 6.67% | 138,763 |
| Jul 21, 2025 | 3.95 | 4.20 | 3.95 | 4.20 | 4.20 | 5.26% | 92,982 |
| Jul 18, 2025 | 4.16 | 4.21 | 3.99 | 3.99 | 3.99 | -2.92% | 47,564 |
| Jul 17, 2025 | 3.78 | 4.23 | 3.71 | 4.11 | 4.11 | 8.16% | 84,827 |
| Jul 16, 2025 | 3.54 | 3.88 | 3.33 | 3.80 | 3.80 | 6.15% | 58,089 |
| Jul 15, 2025 | 3.50 | 3.59 | 3.44 | 3.58 | 3.58 | 0.85% | 32,085 |
| Jul 14, 2025 | 3.30 | 3.59 | 3.28 | 3.55 | 3.55 | 4.72% | 99,410 |
| Jul 11, 2025 | 3.69 | 3.73 | 3.34 | 3.39 | 3.39 | -9.36% | 81,406 |
| Jul 10, 2025 | 3.75 | 3.86 | 3.71 | 3.74 | 3.74 | -0.80% | 45,139 |
| Jul 9, 2025 | 3.71 | 3.79 | 3.71 | 3.77 | 3.77 | -0.53% | 26,349 |
| Jul 8, 2025 | 3.65 | 3.82 | 3.53 | 3.79 | 3.79 | 3.27% | 90,980 |
| Jul 7, 2025 | 3.95 | 3.95 | 3.64 | 3.67 | 3.67 | -7.09% | 100,032 |
| Jul 3, 2025 | 4.16 | 4.23 | 3.95 | 3.95 | 3.95 | -5.50% | 55,816 |
| Jul 2, 2025 | 4.30 | 4.34 | 4.15 | 4.18 | 4.18 | -3.69% | 71,755 |
| Jul 1, 2025 | 4.30 | 4.40 | 4.20 | 4.34 | 4.34 | -0.46% | 96,119 |
| Jun 30, 2025 | 4.25 | 4.45 | 4.16 | 4.36 | 4.36 | - | 127,582 |
| Jun 27, 2025 | 4.47 | 4.75 | 4.20 | 4.36 | 4.36 | -5.01% | 2,304,662 |
| Jun 26, 2025 | 4.84 | 4.92 | 4.25 | 4.59 | 4.59 | -4.57% | 193,661 |
| Jun 25, 2025 | 5.29 | 5.33 | 4.78 | 4.81 | 4.81 | -7.50% | 159,232 |
| Jun 24, 2025 | 5.20 | 5.29 | 4.98 | 5.20 | 5.20 | - | 282,342 |
| Jun 23, 2025 | 5.13 | 5.63 | 4.77 | 5.20 | 5.20 | -0.19% | 272,002 |
| Jun 20, 2025 | 4.71 | 5.30 | 4.60 | 5.21 | 5.21 | 13.26% | 1,555,813 |
| Jun 18, 2025 | 4.18 | 4.69 | 4.11 | 4.60 | 4.60 | 7.23% | 269,503 |
| Jun 17, 2025 | 4.08 | 4.35 | 3.97 | 4.29 | 4.29 | 4.38% | 227,203 |
| Jun 16, 2025 | 3.99 | 4.28 | 3.99 | 4.11 | 4.11 | 0.98% | 142,596 |
| Jun 13, 2025 | 4.14 | 4.28 | 4.02 | 4.07 | 4.07 | -1.21% | 123,589 |
| Jun 12, 2025 | 3.91 | 4.20 | 3.80 | 4.12 | 4.12 | 4.30% | 105,367 |
| Jun 11, 2025 | 4.01 | 4.23 | 3.95 | 3.95 | 3.95 | -2.47% | 95,627 |
| Jun 10, 2025 | 4.01 | 4.25 | 3.90 | 4.05 | 4.05 | 1.50% | 105,091 |
| Jun 9, 2025 | 3.93 | 4.28 | 3.81 | 3.99 | 3.99 | 3.91% | 123,322 |
| Jun 6, 2025 | 4.09 | 4.09 | 3.50 | 3.84 | 3.84 | -2.78% | 145,330 |
| Jun 5, 2025 | 4.24 | 4.27 | 3.92 | 3.95 | 3.95 | -5.05% | 89,097 |