Solesence Inc. Common Sto... (SLSN)
NASDAQ: SLSN
· Real-Time Price · USD
4.03
-0.33 (-7.57%)
At close: Oct 03, 2025, 3:59 PM
3.98
-1.24%
After-hours: Oct 03, 2025, 05:10 PM EDT
SLSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.35 | 4.50 | 4.00 | 4.03 | 4.03 | -7.57% | 55,038 |
| Oct 2, 2025 | 3.20 | 4.55 | 3.16 | 4.36 | 4.36 | 34.57% | 372,100 |
| Oct 1, 2025 | 3.13 | 3.29 | 3.13 | 3.24 | 3.24 | 0.62% | 18,700 |
| Sep 30, 2025 | 3.18 | 3.31 | 3.11 | 3.22 | 3.22 | 0.63% | 19,600 |
| Sep 29, 2025 | 3.33 | 3.38 | 3.20 | 3.20 | 3.20 | -3.32% | 11,500 |
| Sep 26, 2025 | 3.35 | 3.40 | 3.20 | 3.31 | 3.31 | 2.48% | 25,100 |
| Sep 25, 2025 | 3.50 | 3.50 | 3.22 | 3.23 | 3.23 | -5.83% | 15,500 |
| Sep 24, 2025 | 3.20 | 3.49 | 3.20 | 3.43 | 3.43 | 2.69% | 26,900 |
| Sep 23, 2025 | 3.40 | 3.45 | 3.25 | 3.34 | 3.34 | -0.89% | 20,600 |
| Sep 22, 2025 | 3.34 | 3.44 | 3.34 | 3.37 | 3.37 | -2.60% | 15,600 |
| Sep 19, 2025 | 3.44 | 3.48 | 3.36 | 3.46 | 3.46 | 0.58% | 115,500 |
| Sep 18, 2025 | 3.30 | 3.47 | 3.30 | 3.44 | 3.44 | 5.85% | 26,800 |
| Sep 17, 2025 | 3.28 | 3.37 | 3.24 | 3.25 | 3.25 | -0.91% | 18,700 |
| Sep 16, 2025 | 3.32 | 3.41 | 3.16 | 3.28 | 3.28 | -4.37% | 35,100 |
| Sep 15, 2025 | 3.35 | 3.43 | 3.18 | 3.43 | 3.43 | 1.78% | 15,600 |
| Sep 12, 2025 | 3.26 | 3.39 | 3.26 | 3.37 | 3.37 | -0.59% | 6,600 |
| Sep 11, 2025 | 3.28 | 3.43 | 3.22 | 3.39 | 3.39 | 1.80% | 27,600 |
| Sep 10, 2025 | 3.22 | 3.37 | 3.22 | 3.33 | 3.33 | 3.10% | 12,600 |
| Sep 9, 2025 | 3.20 | 3.33 | 3.20 | 3.23 | 3.23 | -2.42% | 9,700 |
| Sep 8, 2025 | 3.26 | 3.31 | 3.20 | 3.31 | 3.31 | 1.53% | 13,000 |
Page 1 of 136