5 DAY PERFORMANCE
+4.52%
1 MONTH PERFORMANCE
+72.95%
3 MONTH PERFORMANCE
+1.67%
6 MONTH PERFORMANCE
+16.27%
YEAR-TO-DATE PERFORMANCE
+21.50%
1 YEAR PERFORMANCE
-26.59%
Solid Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $4.58 | $4.86 (6.11%) | $4.97 | $4.56 | 996.19 K | $198.37 M |
| 06/23/2025 | $4.67 | $4.51 (-3.43%) | $4.71 | $4.39 | 2.25 M | $184.08 M |
| 06/20/2025 | $4.75 | $4.79 (0.84%) | $5.01 | $4.61 | 3.57 M | $195.51 M |
| 06/18/2025 | $4.62 | $4.65 (0.65%) | $4.84 | $4.49 | 1.07 M | $189.80 M |
| 06/17/2025 | $5.00 | $4.61 (-7.8%) | $5.09 | $4.59 | 2.01 M | $188.16 M |
| 06/16/2025 | $4.35 | $5.02 (15.4%) | $5.29 | $4.35 | 2.23 M | $204.90 M |
| 06/13/2025 | $4.41 | $4.51 (2.27%) | $4.67 | $4.36 | 1.24 M | $184.08 M |
| 06/12/2025 | $4.61 | $4.58 (-0.65%) | $4.67 | $4.46 | 820.70 K | $186.94 M |
| 06/11/2025 | $4.90 | $4.61 (-5.92%) | $4.90 | $4.34 | 1.61 M | $188.16 M |
| 06/10/2025 | $4.60 | $4.83 (5%) | $5.07 | $4.55 | 1.66 M | $197.14 M |
| 06/09/2025 | $4.71 | $4.62 (-1.91%) | $4.71 | $4.43 | 1.82 M | $188.57 M |
| 06/06/2025 | $4.31 | $4.54 (5.34%) | $4.69 | $4.28 | 1.61 M | $185.31 M |
| 06/05/2025 | $3.85 | $4.25 (10.39%) | $4.33 | $3.68 | 2.79 M | $173.47 M |
| 06/04/2025 | $3.50 | $3.84 (9.71%) | $3.94 | $3.41 | 1.85 M | $156.74 M |
| 06/03/2025 | $3.56 | $3.50 (-1.69%) | $3.57 | $3.34 | 1.19 M | $142.86 M |
| 06/02/2025 | $3.21 | $3.54 (10.28%) | $3.70 | $3.07 | 2.27 M | $144.49 M |
| 05/30/2025 | $3.25 | $3.21 (-1.23%) | $3.27 | $3.10 | 868.95 K | $131.02 M |
| 05/29/2025 | $3.31 | $3.30 (-0.3%) | $3.32 | $3.14 | 742.10 K | $134.70 M |
| 05/28/2025 | $3.05 | $3.26 (6.89%) | $3.29 | $3.00 | 1.19 M | $133.06 M |
| 05/27/2025 | $2.88 | $3.04 (5.56%) | $3.10 | $2.83 | 1.25 M | $124.08 M |
| 05/23/2025 | $2.82 | $2.81 (-0.35%) | $2.82 | $2.73 | 874.60 K | $114.69 M |
| 05/22/2025 | $2.75 | $2.89 (5.09%) | $2.95 | $2.68 | 1.78 M | $117.96 M |
| 05/21/2025 | $2.90 | $2.70 (-6.9%) | $3.00 | $2.68 | 1.49 M | $110.21 M |
| 05/20/2025 | $2.89 | $2.95 (2.08%) | $2.97 | $2.72 | 1.99 M | $120.41 M |
| 05/19/2025 | $2.69 | $2.90 (7.81%) | $2.90 | $2.61 | 1.60 M | $118.37 M |
| 05/16/2025 | $2.89 | $2.77 (-4.15%) | $2.93 | $2.68 | 4.07 M | $113.06 M |
| 05/15/2025 | $2.56 | $2.59 (1.17%) | $2.60 | $2.41 | 1.00 M | $105.72 M |
| 05/14/2025 | $2.78 | $2.55 (-8.27%) | $2.89 | $2.49 | 2.43 M | $104.08 M |
| 05/13/2025 | $2.95 | $2.79 (-5.42%) | $3.00 | $2.71 | 4.21 M | $113.88 M |
| 05/12/2025 | $2.89 | $2.90 (0.35%) | $3.01 | $2.76 | 1.44 M | $118.37 M |
| 05/09/2025 | $2.79 | $2.76 (-1.08%) | $3.05 | $2.72 | 2.16 M | $112.65 M |
| 05/08/2025 | $2.70 | $2.77 (2.59%) | $2.83 | $2.52 | 2.15 M | $113.06 M |
| 05/07/2025 | $3.45 | $2.59 (-24.93%) | $3.50 | $2.53 | 2.86 M | $105.72 M |
| 05/06/2025 | $4.17 | $3.37 (-19.18%) | $4.19 | $3.30 | 3.29 M | $137.55 M |
| 05/05/2025 | $4.22 | $4.23 (0.24%) | $4.35 | $3.94 | 968.49 K | $172.65 M |
| 05/02/2025 | $3.69 | $4.31 (16.8%) | $4.34 | $3.67 | 2.45 M | $175.92 M |
| 05/01/2025 | $3.31 | $3.65 (10.27%) | $3.70 | $3.22 | 1.46 M | $148.98 M |
| 04/30/2025 | $3.05 | $3.31 (8.52%) | $3.34 | $3.01 | 986.00 K | $135.10 M |
| 04/29/2025 | $3.21 | $3.05 (-4.98%) | $3.27 | $3.04 | 733.31 K | $124.49 M |
| 04/28/2025 | $3.30 | $3.23 (-2.12%) | $3.44 | $3.21 | 675.23 K | $131.84 M |
| 04/25/2025 | $3.63 | $3.30 (-9.09%) | $3.63 | $3.27 | 1.02 M | $134.70 M |
| 04/24/2025 | $3.54 | $3.67 (3.67%) | $3.70 | $3.48 | 863.96 K | $149.80 M |
| 04/23/2025 | $3.59 | $3.56 (-0.84%) | $3.75 | $3.39 | 1.55 M | $145.31 M |
| 04/22/2025 | $3.06 | $3.43 (12.09%) | $3.55 | $3.05 | 2.68 M | $140.00 M |
| 04/21/2025 | $2.53 | $3.03 (19.76%) | $3.09 | $2.51 | 3.34 M | $123.67 M |
| 04/17/2025 | $2.53 | $2.55 (0.79%) | $2.61 | $2.45 | 1.54 M | $104.08 M |
| 04/16/2025 | $2.67 | $2.52 (-5.62%) | $2.72 | $2.45 | 973.80 K | $102.86 M |
| 04/15/2025 | $2.78 | $2.70 (-2.88%) | $2.81 | $2.61 | 1.29 M | $110.21 M |
| 04/14/2025 | $2.79 | $2.71 (-2.87%) | $2.88 | $2.69 | 748.50 K | $110.61 M |
| 04/11/2025 | $2.65 | $2.70 (1.89%) | $2.79 | $2.59 | 566.03 K | $110.21 M |
| 04/10/2025 | $2.79 | $2.67 (-4.3%) | $2.79 | $2.58 | 793.40 K | $108.98 M |
| 04/09/2025 | $2.60 | $2.74 (5.38%) | $2.87 | $2.48 | 1.65 M | $111.84 M |
| 04/08/2025 | $3.07 | $2.67 (-13.03%) | $3.12 | $2.61 | 1.23 M | $108.98 M |
| 04/07/2025 | $3.00 | $2.94 (-2%) | $3.26 | $2.77 | 1.15 M | $120.00 M |
| 04/04/2025 | $3.34 | $3.12 (-6.59%) | $3.40 | $3.06 | 1.61 M | $127.35 M |
| 04/03/2025 | $3.36 | $3.41 (1.49%) | $3.50 | $3.32 | 758.30 K | $139.18 M |
| 04/02/2025 | $3.32 | $3.69 (11.14%) | $3.76 | $3.21 | 1.79 M | $150.61 M |
| 04/01/2025 | $3.76 | $3.45 (-8.24%) | $3.77 | $3.43 | 1.86 M | $140.82 M |
| 03/31/2025 | $3.91 | $3.70 (-5.37%) | $4.05 | $3.50 | 2.12 M | $151.02 M |
| 03/28/2025 | $4.37 | $4.32 (-1.14%) | $4.44 | $4.22 | 496.97 K | $176.33 M |
| 03/27/2025 | $4.23 | $4.37 (3.31%) | $4.41 | $4.12 | 881.64 K | $178.37 M |
| 03/26/2025 | $4.46 | $4.26 (-4.48%) | $4.48 | $4.18 | 807.12 K | $173.88 M |
| 03/25/2025 | $4.79 | $4.49 (-6.26%) | $4.86 | $4.45 | 741.43 K | $183.27 M |
| 03/24/2025 | $4.62 | $4.78 (3.46%) | $4.80 | $4.62 | 1.16 M | $195.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
