Solesence Inc. Common Sto... (SLSN)
NASDAQ: SLSN
· Real-Time Price · USD
3.63
-0.03 (-0.82%)
At close: Aug 14, 2025, 3:59 PM
3.63
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
SLSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.53 | 3.68 | 3.50 | 3.63 | 3.63 | -0.82% | 24,752 |
| Aug 13, 2025 | 3.85 | 3.88 | 3.56 | 3.66 | 3.66 | -3.43% | 54,700 |
| Aug 12, 2025 | 3.64 | 3.84 | 3.57 | 3.79 | 3.79 | 7.37% | 74,100 |
| Aug 11, 2025 | 3.33 | 3.69 | 3.26 | 3.53 | 3.53 | 6.33% | 58,500 |
| Aug 8, 2025 | 3.10 | 3.39 | 3.07 | 3.32 | 3.32 | 7.10% | 77,600 |
| Aug 7, 2025 | 3.08 | 3.14 | 2.96 | 3.10 | 3.10 | 1.97% | 60,600 |
| Aug 6, 2025 | 2.89 | 3.26 | 2.68 | 3.04 | 3.04 | 3.05% | 87,500 |
| Aug 5, 2025 | 2.54 | 2.96 | 2.50 | 2.95 | 2.95 | 16.14% | 101,700 |
| Aug 4, 2025 | 2.69 | 2.73 | 2.50 | 2.54 | 2.54 | -8.63% | 58,321 |
| Aug 1, 2025 | 3.01 | 3.01 | 2.74 | 2.78 | 2.78 | -18.95% | 110,500 |
| Jul 31, 2025 | 3.64 | 3.82 | 3.38 | 3.43 | 3.43 | -8.04% | 88,400 |
| Jul 30, 2025 | 3.78 | 4.10 | 3.58 | 3.73 | 3.73 | -3.12% | 94,100 |
| Jul 29, 2025 | 4.39 | 4.39 | 3.81 | 3.85 | 3.85 | -9.84% | 48,400 |
| 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% | 76,000 |
| Jul 24, 2025 | 4.33 | 4.50 | 4.33 | 4.47 | 4.47 | 0.68% | 92,600 |
| Jul 23, 2025 | 4.47 | 4.47 | 4.22 | 4.44 | 4.44 | -0.89% | 66,900 |
| Jul 22, 2025 | 4.12 | 4.50 | 4.12 | 4.48 | 4.48 | 6.67% | 138,800 |
| Jul 21, 2025 | 3.95 | 4.20 | 3.95 | 4.20 | 4.20 | 5.26% | 93,000 |
| Jul 18, 2025 | 4.16 | 4.21 | 3.99 | 3.99 | 3.99 | -2.92% | 47,600 |