5 DAY PERFORMANCE
+4.73%
1 MONTH PERFORMANCE
-14.25%
3 MONTH PERFORMANCE
-26.97%
6 MONTH PERFORMANCE
-14.60%
YEAR-TO-DATE PERFORMANCE
+9.93%
1 YEAR PERFORMANCE
+16.76%
Solid Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $6.30 | $6.20 (-1.59%) | $6.43 | $6.02 | 873.00 K | $668.07 M |
| 10/29/2026 | $6.51 | $6.39 (-1.84%) | $6.65 | $6.27 | 964.70 K | $701.69 M |
| 10/28/2026 | $6.08 | $6.48 (6.58%) | $6.53 | $5.96 | 1.51 M | $711.58 M |
| 10/27/2026 | $5.84 | $6.19 (5.99%) | $6.23 | $5.77 | 1.55 M | $679.73 M |
| 10/26/2026 | $6.00 | $5.81 (-3.17%) | $6.09 | $5.74 | 1.07 M | $638.00 M |
| 10/23/2026 | $6.12 | $5.92 (-3.27%) | $6.23 | $5.78 | 770.00 K | $650.08 M |
| 10/22/2026 | $6.33 | $6.19 (-2.21%) | $6.52 | $6.10 | 1.22 M | $679.73 M |
| 10/21/2026 | $6.46 | $6.41 (-0.77%) | $6.58 | $6.32 | 1.15 M | $703.89 M |
| 10/20/2026 | $5.93 | $6.40 (7.93%) | $6.52 | $5.86 | 1.47 M | $702.79 M |
| 10/19/2026 | $5.62 | $5.92 (5.34%) | $6.04 | $5.56 | 1.85 M | $650.08 M |
| 10/16/2026 | $5.73 | $5.53 (-3.49%) | $5.83 | $5.48 | 1.40 M | $607.25 M |
| 10/15/2026 | $5.55 | $5.74 (3.42%) | $5.84 | $5.39 | 2.03 M | $630.32 M |
| 10/14/2026 | $5.66 | $5.47 (-3.36%) | $5.71 | $5.40 | 2.38 M | $600.67 M |
| 10/13/2026 | $6.65 | $5.82 (-12.48%) | $6.65 | $5.70 | 2.87 M | $639.10 M |
| 10/12/2026 | $6.85 | $6.71 (-2.04%) | $6.93 | $6.69 | 601.31 K | $736.83 M |
| 10/09/2026 | $6.81 | $6.87 (0.88%) | $7.05 | $6.76 | 726.81 K | $754.40 M |
| 10/08/2026 | $6.75 | $6.82 (1.04%) | $6.88 | $6.64 | 1.31 M | $748.91 M |
| 10/07/2026 | $6.76 | $6.85 (1.33%) | $6.98 | $6.69 | 744.71 K | $984.27 M |
| 10/06/2026 | $7.11 | $6.92 (-2.67%) | $7.11 | $6.65 | 1.19 M | $994.33 M |
| 10/05/2026 | $6.88 | $7.06 (2.62%) | $7.21 | $6.77 | 1.37 M | $1.01 B |
| 10/02/2026 | $7.14 | $6.85 (-4.06%) | $7.26 | $6.78 | 1.20 M | $984.27 M |
| 10/01/2026 | $7.14 | $6.98 (-2.24%) | $7.25 | $6.91 | 1.58 M | $1.00 B |
| 09/30/2026 | $7.24 | $7.23 (-0.14%) | $7.54 | $7.16 | 1.71 M | $1.04 B |
| 09/29/2026 | $7.26 | $7.16 (-1.38%) | $7.33 | $6.90 | 1.39 M | $1.03 B |
| 09/28/2026 | $7.14 | $7.28 (1.96%) | $7.35 | $7.10 | 1.41 M | $1.05 B |
| 09/25/2026 | $7.53 | $7.29 (-3.19%) | $7.54 | $7.15 | 1.42 M | $1.05 B |
| 09/24/2026 | $7.95 | $7.48 (-5.91%) | $8.00 | $7.35 | 1.35 M | $1.07 B |
| 09/23/2026 | $8.89 | $8.02 (-9.79%) | $8.91 | $8.00 | 1.09 M | $1.15 B |
| 09/22/2026 | $8.67 | $8.92 (2.88%) | $8.96 | $8.56 | 1.31 M | $1.28 B |
| 09/21/2026 | $9.03 | $8.54 (-5.43%) | $9.03 | $8.53 | 1.17 M | $1.23 B |
| 09/18/2026 | $8.87 | $8.91 (0.45%) | $8.97 | $8.64 | 4.09 M | $1.28 B |
| 09/17/2026 | $8.94 | $8.87 (-0.78%) | $8.97 | $8.60 | 1.19 M | $1.27 B |
| 09/16/2026 | $8.62 | $8.72 (1.16%) | $8.76 | $8.27 | 2.26 M | $1.25 B |
| 09/15/2026 | $8.69 | $8.37 (-3.68%) | $8.69 | $8.16 | 1.51 M | $1.20 B |
| 09/14/2026 | $8.82 | $8.74 (-0.91%) | $9.11 | $8.71 | 1.03 M | $1.26 B |
| 09/11/2026 | $9.21 | $8.70 (-5.54%) | $9.37 | $8.65 | 1.11 M | $1.25 B |
| 09/10/2026 | $9.36 | $9.07 (-3.1%) | $9.36 | $9.01 | 855.92 K | $1.30 B |
| 09/09/2026 | $9.77 | $9.54 (-2.35%) | $9.95 | $9.53 | 646.35 K | $1.37 B |
| 09/08/2026 | $10.00 | $9.93 (-0.7%) | $10.09 | $9.58 | 742.82 K | $1.43 B |
| 09/04/2026 | $10.20 | $10.25 (0.49%) | $10.48 | $10.20 | 495.33 K | $1.47 B |
| 09/03/2026 | $10.30 | $10.42 (1.17%) | $10.46 | $10.05 | 728.48 K | $1.50 B |
| 09/02/2026 | $9.92 | $10.29 (3.73%) | $10.44 | $9.75 | 894.30 K | $1.48 B |
| 09/01/2026 | $9.44 | $9.88 (4.66%) | $9.95 | $9.37 | 803.31 K | $1.42 B |
| 08/31/2026 | $9.73 | $9.58 (-1.54%) | $9.73 | $9.37 | 686.62 K | $1.38 B |
| 08/28/2026 | $10.02 | $9.77 (-2.5%) | $10.10 | $9.72 | 621.52 K | $1.40 B |
| 08/27/2026 | $10.03 | $10.13 (1%) | $10.27 | $9.89 | 988.93 K | $1.46 B |
| 08/26/2026 | $9.84 | $9.72 (-1.22%) | $9.85 | $9.60 | 594.17 K | $1.40 B |
| 08/25/2026 | $9.33 | $9.89 (6%) | $9.90 | $9.33 | 1.26 M | $1.42 B |
| 08/24/2026 | $9.28 | $9.16 (-1.29%) | $9.28 | $8.86 | 1.11 M | $1.32 B |
| 08/21/2026 | $9.34 | $9.30 (-0.43%) | $9.66 | $9.23 | 790.40 K | $1.34 B |
| 08/20/2026 | $9.51 | $9.10 (-4.31%) | $9.57 | $8.81 | 1.08 M | $1.31 B |
| 08/19/2026 | $9.42 | $9.74 (3.4%) | $9.87 | $9.29 | 1.24 M | $1.40 B |
| 08/18/2026 | $8.99 | $9.08 (1%) | $9.14 | $8.84 | 536.33 K | $1.30 B |
| 08/17/2026 | $9.05 | $9.10 (0.55%) | $9.16 | $8.90 | 694.20 K | $1.31 B |
| 08/14/2026 | $9.09 | $9.20 (1.21%) | $9.35 | $8.73 | 759.40 K | $1.32 B |
| 08/13/2026 | $9.14 | $9.08 (-0.66%) | $9.26 | $8.93 | 828.30 K | $1.30 B |
| 08/12/2026 | $8.93 | $9.07 (1.57%) | $9.15 | $8.86 | 744.82 K | $1.30 B |
| 08/11/2026 | $8.74 | $8.85 (1.26%) | $8.89 | $8.50 | 900.48 K | $1.27 B |
| 08/10/2026 | $8.40 | $8.56 (1.9%) | $8.70 | $8.29 | 1.01 M | $1.23 B |
| 08/07/2026 | $8.53 | $8.39 (-1.64%) | $8.92 | $8.29 | 1.05 M | $1.21 B |
| 08/06/2026 | $8.76 | $8.71 (-0.57%) | $9.11 | $8.70 | 577.47 K | $1.25 B |
| 08/05/2026 | $8.84 | $8.73 (-1.24%) | $8.96 | $8.61 | 876.40 K | $1.25 B |
| 08/04/2026 | $8.21 | $8.62 (4.99%) | $8.71 | $8.21 | 921.25 K | $1.24 B |
| 08/03/2026 | $7.93 | $8.02 (1.13%) | $8.12 | $7.75 | 905.53 K | $1.15 B |
| 07/31/2026 | $8.48 | $8.06 (-4.95%) | $8.63 | $8.00 | 1.06 M | $885.08 M |
| 07/30/2026 | $8.13 | $8.49 (4.43%) | $8.51 | $8.05 | 846.00 K | $932.30 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.
