5 DAY PERFORMANCE
+33.44%
1 MONTH PERFORMANCE
+26.39%
3 MONTH PERFORMANCE
+36.83%
6 MONTH PERFORMANCE
-25.04%
YEAR-TO-DATE PERFORMANCE
+7.75%
1 YEAR PERFORMANCE
-57.33%
Solid Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $3.69 | $4.31 (16.8%) | $4.34 | $3.67 | 2.45 M | $184.06 M |
| 05/01/2025 | $3.31 | $3.65 (10.27%) | $3.70 | $3.22 | 1.46 M | $155.88 M |
| 04/30/2025 | $3.05 | $3.31 (8.52%) | $3.34 | $3.01 | 986,000 | $141.36 M |
| 04/29/2025 | $3.21 | $3.05 (-4.98%) | $3.27 | $3.04 | 733,314 | $130.25 M |
| 04/28/2025 | $3.30 | $3.23 (-2.12%) | $3.44 | $3.21 | 675,227 | $137.94 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 | 863,964 | $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 | 973,800 | $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 | 748,500 | $110.61 M |
| 04/11/2025 | $2.65 | $2.70 (1.89%) | $2.79 | $2.59 | 566,026 | $110.21 M |
| 04/10/2025 | $2.79 | $2.67 (-4.3%) | $2.79 | $2.58 | 793,402 | $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 | 758,300 | $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 | 496,967 | $176.33 M |
| 03/27/2025 | $4.23 | $4.37 (3.31%) | $4.41 | $4.12 | 881,641 | $178.37 M |
| 03/26/2025 | $4.46 | $4.26 (-4.48%) | $4.48 | $4.18 | 807,115 | $173.88 M |
| 03/25/2025 | $4.79 | $4.49 (-6.26%) | $4.86 | $4.45 | 741,433 | $183.27 M |
| 03/24/2025 | $4.62 | $4.78 (3.46%) | $4.80 | $4.62 | 1.16 M | $195.10 M |
| 03/21/2025 | $4.65 | $4.60 (-1.08%) | $4.72 | $4.50 | 1.04 M | $187.76 M |
| 03/20/2025 | $4.82 | $4.70 (-2.49%) | $4.95 | $4.62 | 955,255 | $191.84 M |
| 03/19/2025 | $4.90 | $4.82 (-1.63%) | $4.95 | $4.58 | 1.25 M | $196.74 M |
| 03/18/2025 | $5.31 | $4.93 (-7.16%) | $5.46 | $4.89 | 1.84 M | $201.23 M |
| 03/17/2025 | $5.02 | $5.36 (6.77%) | $5.39 | $4.90 | 851,678 | $218.78 M |
| 03/14/2025 | $5.21 | $5.09 (-2.3%) | $5.31 | $4.99 | 932,821 | $207.76 M |
| 03/13/2025 | $5.56 | $5.15 (-7.37%) | $5.73 | $5.14 | 1.03 M | $210.21 M |
| 03/12/2025 | $5.60 | $5.73 (2.32%) | $5.85 | $5.54 | 1.28 M | $233.88 M |
| 03/11/2025 | $4.98 | $5.61 (12.65%) | $5.64 | $4.87 | 1.45 M | $228.98 M |
| 03/10/2025 | $5.52 | $5.09 (-7.79%) | $5.60 | $4.96 | 1.74 M | $207.76 M |
| 03/07/2025 | $5.25 | $5.42 (3.24%) | $5.79 | $5.25 | 1.67 M | $221.23 M |
| 03/06/2025 | $5.64 | $5.50 (-2.48%) | $5.77 | $5.48 | 717,500 | $224.49 M |
| 03/05/2025 | $5.29 | $5.76 (8.88%) | $5.77 | $5.22 | 1.10 M | $235.10 M |
| 03/04/2025 | $4.97 | $5.31 (6.84%) | $5.38 | $4.70 | 1.31 M | $216.74 M |
| 03/03/2025 | $5.62 | $5.12 (-8.9%) | $5.69 | $5.07 | 1.27 M | $208.98 M |
| 02/28/2025 | $5.22 | $5.59 (7.09%) | $5.61 | $5.15 | 1.10 M | $228.17 M |
| 02/27/2025 | $5.29 | $5.33 (0.76%) | $5.89 | $5.25 | 1.09 M | $217.55 M |
| 02/26/2025 | $5.26 | $5.29 (0.57%) | $5.50 | $5.15 | 889,403 | $215.92 M |
| 02/25/2025 | $5.38 | $5.29 (-1.67%) | $5.57 | $5.11 | 1.69 M | $215.92 M |
| 02/24/2025 | $6.02 | $5.58 (-7.31%) | $6.02 | $5.54 | 1.29 M | $227.76 M |
| 02/21/2025 | $6.13 | $5.78 (-5.71%) | $6.15 | $5.50 | 2.19 M | $235.92 M |
| 02/20/2025 | $6.50 | $6.00 (-7.69%) | $6.50 | $5.65 | 4.41 M | $244.90 M |
| 02/19/2025 | $5.45 | $6.47 (18.72%) | $6.95 | $5.32 | 15.29 M | $264.08 M |
| 02/18/2025 | $6.68 | $5.30 (-20.66%) | $7.20 | $5.04 | 71.21 M | $216.33 M |
| 02/14/2025 | $3.96 | $4.03 (1.77%) | $4.25 | $3.92 | 1.01 M | $164.49 M |
| 02/13/2025 | $3.59 | $3.94 (9.75%) | $4.08 | $3.53 | 1.16 M | $160.82 M |
| 02/12/2025 | $3.27 | $3.53 (7.95%) | $3.74 | $3.27 | 1.03 M | $144.08 M |
| 02/11/2025 | $3.45 | $3.30 (-4.35%) | $3.45 | $3.15 | 1.03 M | $134.70 M |
| 02/10/2025 | $3.63 | $3.44 (-5.23%) | $3.97 | $3.27 | 4.60 M | $140.41 M |
| 02/07/2025 | $3.13 | $2.88 (-7.99%) | $3.20 | $2.88 | 767,130 | $117.55 M |
| 02/06/2025 | $3.07 | $3.13 (1.95%) | $3.26 | $3.04 | 339,282 | $127.76 M |
| 02/05/2025 | $3.04 | $3.04 (0%) | $3.20 | $3.01 | 555,051 | $124.08 M |
| 02/04/2025 | $3.13 | $3.04 (-2.88%) | $3.27 | $2.98 | 451,000 | $124.08 M |
| 02/03/2025 | $3.08 | $3.15 (2.27%) | $3.23 | $3.02 | 308,500 | $128.57 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.
