Solesence, Inc SLSN
NASDAQ · United States · Consumer Non-Durables
$0.8350+0.02 (+1.83%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.83 | +1.83% | $0.83 | $0.83 | $0.83 | 2.60K |
| 2026-09-30 | $0.82 | 0.00% | $0.81 | $0.83 | $0.81 | 9.30K |
| 2026-09-29 | $0.82 | -1.20% | $0.82 | $0.86 | $0.82 | 15.60K |
| 2026-09-28 | $0.83 | 0.00% | $0.81 | $0.86 | $0.81 | 7.60K |
| 2026-09-25 | $0.83 | +2.47% | $0.80 | $0.86 | $0.80 | 35.10K |
| 2026-09-24 | $0.81 | -1.22% | $0.81 | $0.82 | $0.81 | 10.90K |
| 2026-09-23 | $0.82 | +1.23% | $0.81 | $0.82 | $0.81 | 5.10K |
| 2026-09-22 | $0.81 | 0.00% | $0.80 | $0.88 | $0.80 | 22.80K |
| 2026-09-21 | $0.81 | +1.25% | $0.90 | $0.90 | $0.80 | 12.30K |
| 2026-09-18 | $0.80 | -2.44% | $0.81 | $0.97 | $0.80 | 27.80K |
| 2026-09-17 | $0.82 | -6.82% | $0.86 | $0.86 | $0.82 | 16.50K |
| 2026-09-16 | $0.88 | +7.32% | $0.81 | $0.88 | $0.81 | 9.10K |
| 2026-09-15 | $0.82 | +1.23% | $0.81 | $0.88 | $0.81 | 6.90K |
| 2026-09-14 | $0.81 | 0.00% | $0.79 | $0.98 | $0.78 | 57.50K |
| 2026-09-11 | $0.81 | -2.41% | $0.79 | $0.84 | $0.79 | 17.10K |
| 2026-09-10 | $0.83 | +2.47% | $0.79 | $0.97 | $0.79 | 37.60K |
| 2026-09-09 | $0.81 | -6.90% | $0.80 | $0.97 | $0.80 | 22.70K |
| 2026-09-08 | $0.87 | +2.35% | $0.82 | $0.93 | $0.82 | 12.00K |
| 2026-09-04 | $0.85 | -1.16% | $0.85 | $0.85 | $0.83 | 7.90K |
| 2026-09-03 | $0.86 | -5.49% | $0.89 | $1.02 | $0.85 | 41.50K |
| 2026-09-02 | $0.91 | 0.00% | $0.91 | $0.94 | $0.91 | 6.00K |
| 2026-09-01 | $0.91 | +1.11% | $0.96 | $0.96 | $0.91 | 7.60K |
| 2026-08-31 | $0.90 | -5.26% | $0.93 | $0.98 | $0.90 | 20.60K |
| 2026-08-28 | $0.95 | 0.00% | $0.95 | $0.99 | $0.95 | 5.10K |
| 2026-08-27 | $0.95 | 0.00% | $0.94 | $0.98 | $0.94 | 7.50K |
| 2026-08-26 | $0.95 | +1.06% | $0.93 | $1.10 | $0.93 | 17.00K |
| 2026-08-25 | $0.94 | 0.00% | $0.92 | $0.97 | $0.92 | 6.40K |
| 2026-08-24 | $0.94 | -1.05% | $0.93 | $0.97 | $0.93 | 6.50K |
| 2026-08-21 | $0.95 | -4.04% | $0.97 | $1.02 | $0.93 | 11.80K |
| 2026-08-20 | $0.99 | +5.32% | $0.80 | $1.02 | $0.80 | 20.20K |
| 2026-08-19 | $0.94 | +5.62% | $0.95 | $1.10 | $0.90 | 43.70K |
| 2026-08-18 | $0.89 | -5.32% | $0.95 | $0.95 | $0.82 | 20.80K |
| 2026-08-17 | $0.94 | -7.84% | $1.02 | $1.02 | $0.94 | 9.20K |
| 2026-08-14 | $1.02 | +0.99% | $1.02 | $1.05 | $1.02 | 2.90K |
| 2026-08-13 | $1.01 | -3.81% | $1.07 | $1.07 | $0.99 | 10.70K |
| 2026-08-12 | $1.05 | +2.94% | $1.07 | $1.08 | $0.93 | 30.30K |
| 2026-08-11 | $1.02 | -1.92% | $0.99 | $1.06 | $0.93 | 58.40K |
| 2026-08-10 | $1.04 | -2.80% | $1.05 | $1.14 | $1.03 | 42.30K |
| 2026-08-07 | $1.07 | +3.88% | $1.05 | $1.08 | $1.05 | 8.80K |
| 2026-08-06 | $1.03 | -3.74% | $1.05 | $1.05 | $1.02 | 4.10K |
| 2026-08-05 | $1.07 | +0.94% | $1.10 | $1.12 | $1.02 | 20.20K |
| 2026-08-04 | $1.06 | +7.07% | $1.02 | $1.14 | $1.00 | 49.90K |
| 2026-08-03 | $0.99 | +19.28% | $0.84 | $1.03 | $0.84 | 24.50K |
| 2026-07-31 | $0.83 | +1.22% | $0.87 | $0.98 | $0.83 | 26.00K |
| 2026-07-30 | $0.82 | -11.83% | $0.93 | $0.96 | $0.79 | 30.40K |
| 2026-07-29 | $0.93 | +2.20% | $0.90 | $0.99 | $0.90 | 16.00K |
| 2026-07-28 | $0.91 | -2.15% | $0.92 | $1.00 | $0.90 | 32.30K |
| 2026-07-27 | $0.93 | -1.06% | $0.95 | $1.00 | $0.93 | 22.00K |
| 2026-07-24 | $0.94 | -6.00% | $0.98 | $1.10 | $0.86 | 81.50K |
| 2026-07-23 | $1.00 | +17.65% | $0.86 | $1.02 | $0.86 | 101.90K |
| 2026-07-22 | $0.85 | +10.39% | $0.83 | $0.86 | $0.80 | 28.90K |
| 2026-07-21 | $0.77 | +5.48% | $0.75 | $0.86 | $0.75 | 99.40K |
| 2026-07-20 | $0.73 | -6.41% | $0.75 | $0.86 | $0.73 | 64.70K |
| 2026-07-17 | $0.78 | 0.00% | $0.77 | $0.80 | $0.75 | 26.50K |
| 2026-07-16 | $0.78 | -6.02% | $0.76 | $0.80 | $0.72 | 145.70K |
| 2026-07-15 | $0.83 | +29.69% | $0.71 | $0.90 | $0.65 | 1.48M |
| 2026-07-14 | $0.64 | -5.88% | $0.68 | $0.69 | $0.61 | 141.30K |
| 2026-07-13 | $0.68 | 0.00% | $0.75 | $0.75 | $0.67 | 109.00K |
| 2026-07-10 | $0.68 | -2.86% | $0.75 | $0.75 | $0.68 | 44.00K |
| 2026-07-09 | $0.70 | 0.00% | $0.70 | $0.77 | $0.68 | 47.50K |
| 2026-07-08 | $0.70 | -2.78% | $0.72 | $0.76 | $0.69 | 48.40K |
| 2026-07-07 | $0.72 | 0.00% | $0.71 | $0.77 | $0.71 | 16.00K |
| 2026-07-06 | $0.72 | +5.88% | $0.71 | $0.76 | $0.69 | 63.00K |
| 2026-07-02 | $0.68 | -6.85% | $0.73 | $0.75 | $0.68 | 49.50K |
| 2026-07-01 | $0.73 | -1.35% | $0.76 | $0.84 | $0.71 | 64.00K |
| 2026-06-30 | $0.74 | -7.50% | $0.79 | $0.85 | $0.70 | 157.10K |
| 2026-06-29 | $0.80 | -3.61% | $0.84 | $0.89 | $0.77 | 239.80K |
| 2026-06-26 | $0.83 | -20.95% | $1.02 | $1.09 | $0.83 | 1.77M |
| 2026-06-25 | $1.05 | -5.41% | $1.14 | $1.14 | $1.01 | 86.20K |
| 2026-06-24 | $1.11 | -14.62% | $1.31 | $1.31 | $1.09 | 119.60K |
| 2026-06-23 | $1.30 | +0.78% | $1.25 | $1.32 | $1.22 | 60.30K |
| 2026-06-22 | $1.29 | -3.73% | $1.32 | $1.32 | $1.25 | 26.60K |
| 2026-06-18 | $1.34 | +4.69% | $1.35 | $1.36 | $1.30 | 48.30K |
| 2026-06-17 | $1.28 | -5.88% | $1.34 | $1.36 | $1.28 | 21.20K |
| 2026-06-16 | $1.36 | +7.94% | $1.26 | $1.36 | $1.21 | 43.40K |
| 2026-06-15 | $1.26 | -5.26% | $1.37 | $1.37 | $1.24 | 57.90K |
| 2026-06-12 | $1.33 | +6.40% | $1.24 | $1.36 | $1.19 | 39.50K |
| 2026-06-11 | $1.25 | +11.61% | $1.12 | $1.27 | $1.10 | 50.00K |
| 2026-06-10 | $1.12 | -8.20% | $1.20 | $1.25 | $1.10 | 53.70K |
| 2026-06-09 | $1.22 | +1.67% | $1.21 | $1.26 | $1.15 | 40.60K |
| 2026-06-08 | $1.20 | -8.40% | $1.28 | $1.35 | $1.20 | 25.00K |
| 2026-06-05 | $1.31 | -2.96% | $1.32 | $1.37 | $1.28 | 21.70K |
| 2026-06-04 | $1.35 | +7.14% | $1.27 | $1.37 | $1.20 | 18.40K |
| 2026-06-03 | $1.26 | -9.35% | $1.36 | $1.36 | $1.24 | 29.90K |
| 2026-06-02 | $1.39 | +6.92% | $1.28 | $1.40 | $1.28 | 27.90K |
| 2026-06-01 | $1.30 | +5.69% | $1.21 | $1.32 | $1.18 | 41.80K |
| 2026-05-29 | $1.23 | -6.82% | $1.29 | $1.29 | $1.23 | 54.60K |
| 2026-05-28 | $1.32 | +7.32% | $1.22 | $1.32 | $1.21 | 15.90K |
| 2026-05-27 | $1.23 | -3.91% | $1.29 | $1.32 | $1.19 | 52.90K |
| 2026-05-26 | $1.28 | +2.40% | $1.25 | $1.31 | $1.19 | 75.40K |