Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB
· Real-Time Price · USD
5.90
0.16 (2.79%)
At close: Oct 03, 2025, 3:59 PM
5.99
1.53%
After-hours: Oct 03, 2025, 07:17 PM EDT
SLDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.75 | 6.01 | 5.75 | 5.90 | 5.90 | 2.79% | 1,193,916 |
| Oct 2, 2025 | 5.92 | 6.13 | 5.71 | 5.74 | 5.74 | -2.21% | 1,613,416 |
| Oct 1, 2025 | 6.09 | 6.16 | 5.81 | 5.87 | 5.87 | -4.86% | 1,257,714 |
| Sep 30, 2025 | 5.95 | 6.21 | 5.80 | 6.17 | 6.17 | 3.35% | 1,206,908 |
| Sep 29, 2025 | 6.18 | 6.36 | 5.96 | 5.97 | 5.97 | -2.93% | 966,492 |
| Sep 26, 2025 | 5.98 | 6.16 | 5.77 | 6.15 | 6.15 | 3.89% | 1,183,250 |
| Sep 25, 2025 | 6.26 | 6.31 | 5.75 | 5.92 | 5.92 | -5.13% | 1,069,000 |
| Sep 24, 2025 | 5.35 | 6.37 | 5.26 | 6.24 | 6.24 | 17.07% | 2,664,010 |
| Sep 23, 2025 | 5.24 | 5.48 | 5.18 | 5.33 | 5.33 | 3.09% | 1,718,200 |
| Sep 22, 2025 | 5.15 | 5.24 | 5.03 | 5.17 | 5.17 | 0.98% | 629,641 |
| Sep 19, 2025 | 5.41 | 5.43 | 5.03 | 5.12 | 5.12 | -5.88% | 3,060,930 |
| Sep 18, 2025 | 5.70 | 5.70 | 5.41 | 5.44 | 5.44 | -0.55% | 1,252,758 |
| Sep 17, 2025 | 5.46 | 5.79 | 5.42 | 5.47 | 5.47 | 1.11% | 844,719 |
| Sep 16, 2025 | 5.51 | 5.61 | 5.40 | 5.41 | 5.41 | -1.46% | 715,021 |
| Sep 15, 2025 | 5.43 | 5.69 | 5.35 | 5.49 | 5.49 | 1.86% | 665,520 |
| Sep 12, 2025 | 5.29 | 5.50 | 5.25 | 5.39 | 5.39 | 1.51% | 918,673 |
| Sep 11, 2025 | 5.25 | 5.38 | 5.19 | 5.31 | 5.31 | 1.34% | 483,220 |
| Sep 10, 2025 | 5.02 | 5.33 | 4.98 | 5.24 | 5.24 | 4.80% | 1,105,400 |
| Sep 9, 2025 | 5.12 | 5.13 | 4.87 | 5.00 | 5.00 | -2.53% | 1,261,027 |
| Sep 8, 2025 | 5.50 | 5.58 | 5.04 | 5.13 | 5.13 | -6.73% | 1,156,145 |
Page 1 of 97