Solesence, Inc. Common Stock (SLSN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.02

$0 (0%)

Last update: 04:00 PM EST

Day's range

$1.9

$2.08

5 DAY PERFORMANCE

-1.94%

1 MONTH PERFORMANCE

+7.45%

3 MONTH PERFORMANCE

-37.85%

6 MONTH PERFORMANCE

-52.91%

YEAR-TO-DATE PERFORMANCE

-17.21%

1 YEAR PERFORMANCE

-18.22%

Solesence, Inc. Common Stock Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/16/2025	$1.90	$2.02 (6.32%)	$2.08	$1.90	49.40 K	$141.71 M
12/15/2025	$2.09	$2.02 (-3.35%)	$2.09	$1.90	40.30 K	$141.71 M
12/12/2025	$2.22	$2.06 (-7.21%)	$2.22	$1.98	28.72 K	$144.51 M
12/11/2025	$2.26	$2.19 (-3.1%)	$2.30	$2.11	62.94 K	$153.63 M
12/10/2025	$2.12	$2.21 (4.25%)	$2.29	$2.08	44.92 K	$155.04 M
12/09/2025	$2.02	$2.07 (2.48%)	$2.13	$2.02	13.15 K	$145.21 M
12/08/2025	$2.06	$1.97 (-4.37%)	$2.17	$1.97	19.60 K	$138.20 M
12/05/2025	$2.17	$2.05 (-5.53%)	$2.30	$2.02	85.52 K	$143.81 M
12/04/2025	$2.10	$2.17 (3.33%)	$2.23	$2.04	32.25 K	$152.23 M
12/03/2025	$2.05	$2.12 (3.41%)	$2.17	$1.98	37.43 K	$148.72 M
12/02/2025	$2.17	$2.04 (-5.99%)	$2.18	$2.02	54.35 K	$143.11 M
12/01/2025	$2.25	$2.12 (-5.78%)	$2.25	$2.10	13.20 K	$148.72 M
11/28/2025	$2.02	$2.29 (13.37%)	$2.29	$2.02	9.80 K	$160.65 M
11/26/2025	$2.23	$2.17 (-2.69%)	$2.29	$2.15	36.00 K	$152.23 M
11/25/2025	$2.11	$2.25 (6.64%)	$2.30	$2.05	24.52 K	$157.84 M
11/24/2025	$2.20	$2.14 (-2.73%)	$2.29	$2.09	39.10 K	$150.13 M
11/21/2025	$2.00	$2.21 (10.5%)	$2.26	$2.00	50.65 K	$155.04 M
11/20/2025	$2.00	$2.06 (3%)	$2.26	$2.00	44.93 K	$144.51 M
11/19/2025	$1.89	$1.96 (3.7%)	$2.04	$1.84	43.20 K	$137.50 M
11/18/2025	$1.83	$1.87 (2.19%)	$1.91	$1.83	13.80 K	$131.18 M
11/17/2025	$1.88	$1.88 (0%)	$1.99	$1.80	42.20 K	$131.89 M
11/14/2025	$1.60	$1.83 (14.37%)	$1.87	$1.60	72.55 K	$128.38 M
11/13/2025	$1.90	$1.64 (-13.68%)	$2.09	$1.60	64.47 K	$115.05 M
11/12/2025	$2.00	$1.94 (-3%)	$2.15	$1.85	74.40 K	$136.09 M
11/11/2025	$2.39	$2.13 (-10.88%)	$2.39	$1.41	356.02 K	$149.42 M
11/10/2025	$3.17	$2.81 (-11.36%)	$3.17	$2.73	32.43 K	$197.13 M
11/07/2025	$3.07	$2.94 (-4.23%)	$3.14	$2.89	29.51 K	$206.25 M
11/06/2025	$3.24	$3.08 (-4.94%)	$3.27	$3.03	42.20 K	$216.07 M
11/05/2025	$3.12	$3.28 (5.13%)	$3.40	$3.12	56.50 K	$230.10 M
11/04/2025	$3.20	$3.17 (-0.94%)	$3.29	$3.10	26.55 K	$222.38 M
11/03/2025	$3.33	$3.23 (-3%)	$3.33	$3.20	21.32 K	$226.59 M
10/31/2025	$3.25	$3.27 (0.62%)	$3.42	$3.20	32.80 K	$229.40 M
10/30/2025	$3.50	$3.28 (-6.29%)	$3.60	$3.28	29.90 K	$230.10 M
10/29/2025	$3.65	$3.51 (-3.84%)	$3.79	$3.50	12.80 K	$246.23 M
10/28/2025	$3.58	$3.69 (3.07%)	$3.69	$3.51	12.40 K	$258.86 M
10/27/2025	$3.70	$3.58 (-3.24%)	$3.80	$3.57	13.80 K	$251.14 M
10/24/2025	$3.69	$3.70 (0.27%)	$3.71	$3.61	7.50 K	$259.56 M
10/23/2025	$3.70	$3.70 (0%)	$3.80	$3.61	8.52 K	$259.56 M
10/22/2025	$3.69	$3.75 (1.63%)	$3.79	$3.65	24.94 K	$263.07 M
10/21/2025	$3.88	$3.74 (-3.61%)	$3.88	$3.61	13.12 K	$262.37 M
10/20/2025	$3.87	$3.88 (0.26%)	$3.88	$3.48	23.34 K	$272.19 M
10/17/2025	$3.86	$3.82 (-1.04%)	$3.91	$3.78	13.50 K	$267.98 M
10/16/2025	$3.90	$3.91 (0.26%)	$3.97	$3.82	26.52 K	$274.29 M
10/15/2025	$3.77	$3.98 (5.57%)	$4.00	$3.63	28.20 K	$279.20 M
10/14/2025	$3.46	$3.75 (8.38%)	$3.84	$3.46	22.80 K	$263.07 M
10/13/2025	$3.59	$3.59 (0%)	$3.74	$3.43	28.00 K	$251.85 M
10/10/2025	$3.60	$3.56 (-1.11%)	$3.86	$3.55	19.10 K	$249.74 M
10/09/2025	$3.69	$3.64 (-1.36%)	$3.85	$3.64	11.40 K	$255.35 M
10/08/2025	$3.51	$3.76 (7.12%)	$3.85	$3.51	36.90 K	$263.77 M
10/07/2025	$3.59	$3.54 (-1.39%)	$3.90	$3.50	37.30 K	$248.34 M
10/06/2025	$3.98	$3.67 (-7.79%)	$4.19	$3.67	29.60 K	$257.46 M
10/03/2025	$4.35	$4.03 (-7.36%)	$4.50	$4.00	55.30 K	$282.71 M
10/02/2025	$3.20	$4.36 (36.25%)	$4.55	$3.16	372.10 K	$305.86 M
10/01/2025	$3.13	$3.24 (3.51%)	$3.29	$3.13	18.70 K	$227.29 M
09/30/2025	$3.18	$3.22 (1.26%)	$3.31	$3.11	19.60 K	$225.89 M
09/29/2025	$3.33	$3.20 (-3.9%)	$3.38	$3.20	11.50 K	$224.49 M
09/26/2025	$3.35	$3.31 (-1.19%)	$3.40	$3.20	25.10 K	$232.20 M
09/25/2025	$3.50	$3.23 (-7.71%)	$3.50	$3.22	15.50 K	$226.59 M
09/24/2025	$3.20	$3.43 (7.19%)	$3.49	$3.20	26.90 K	$240.62 M
09/23/2025	$3.40	$3.34 (-1.76%)	$3.45	$3.25	20.60 K	$234.31 M
09/22/2025	$3.34	$3.37 (0.9%)	$3.44	$3.34	15.60 K	$236.41 M
09/19/2025	$3.44	$3.46 (0.58%)	$3.48	$3.36	115.50 K	$242.73 M
09/18/2025	$3.30	$3.44 (4.24%)	$3.47	$3.30	26.80 K	$241.32 M
09/17/2025	$3.28	$3.25 (-0.91%)	$3.37	$3.24	18.70 K	$227.99 M