5 DAY PERFORMANCE
+8.24%
1 MONTH PERFORMANCE
+74.03%
3 MONTH PERFORMANCE
+78.08%
6 MONTH PERFORMANCE
+69.93%
YEAR-TO-DATE PERFORMANCE
+39.78%
1 YEAR PERFORMANCE
+216.30%
Sol-Gel Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/01/2025 | $12.30 | $13.00 (5.69%) | $13.24 | $11.82 | 22.72 K | $36.21 M |
| 07/31/2025 | $11.57 | $12.60 (8.9%) | $13.24 | $10.95 | 23.95 K | $35.10 M |
| 07/30/2025 | $11.60 | $12.48 (7.59%) | $12.48 | $11.01 | 8.52 K | $34.77 M |
| 07/29/2025 | $12.50 | $12.00 (-4%) | $12.90 | $10.77 | 11.13 K | $33.43 M |
| 07/28/2025 | $11.21 | $12.01 (7.14%) | $12.26 | $11.01 | 23.22 K | $33.46 M |
| 07/25/2025 | $10.50 | $11.00 (4.76%) | $11.11 | $10.49 | 11.25 K | $30.64 M |
| 07/24/2025 | $9.50 | $11.11 (16.95%) | $11.11 | $9.17 | 63.53 K | $30.95 M |
| 07/23/2025 | $9.44 | $9.94 (5.3%) | $9.96 | $9.31 | 6.62 K | $27.69 M |
| 07/22/2025 | $8.66 | $9.31 (7.51%) | $9.49 | $8.60 | 24.72 K | $25.94 M |
| 07/21/2025 | $8.03 | $8.42 (4.86%) | $9.04 | $8.03 | 13.36 K | $23.46 M |
| 07/18/2025 | $8.08 | $8.13 (0.62%) | $8.40 | $8.02 | 4.50 K | $22.65 M |
| 07/17/2025 | $8.49 | $8.41 (-0.94%) | $8.49 | $8.00 | 2.53 K | $23.43 M |
| 07/16/2025 | $7.75 | $8.35 (7.74%) | $8.48 | $7.75 | 6.70 K | $23.26 M |
| 07/15/2025 | $7.92 | $8.02 (1.26%) | $8.02 | $7.62 | 2.08 K | $22.34 M |
| 07/14/2025 | $8.12 | $8.18 (0.74%) | $8.77 | $8.12 | 8.50 K | $22.79 M |
| 07/11/2025 | $8.19 | $8.14 (-0.61%) | $8.19 | $7.90 | 3.60 K | $22.68 M |
| 07/10/2025 | $7.30 | $8.11 (11.1%) | $8.13 | $7.30 | 26.03 K | $22.59 M |
| 07/09/2025 | $7.21 | $7.38 (2.36%) | $7.40 | $7.09 | 7.85 K | $20.56 M |
| 07/08/2025 | $7.31 | $7.01 (-4.1%) | $7.34 | $6.96 | 6.34 K | $19.53 M |
| 07/07/2025 | $7.30 | $7.29 (-0.14%) | $7.31 | $7.29 | 1.70 K | $20.31 M |
| 07/03/2025 | $7.47 | $7.47 (0%) | $7.47 | $7.47 | 426 | $20.81 M |
| 07/02/2025 | $7.28 | $7.47 (2.61%) | $7.47 | $7.28 | 527 | $20.81 M |
| 07/01/2025 | $7.30 | $7.33 (0.41%) | $7.48 | $7.30 | 3.90 K | $20.42 M |
| 06/30/2025 | $7.28 | $7.40 (1.65%) | $7.40 | $7.28 | 1.20 K | $20.61 M |
| 06/27/2025 | $7.25 | $7.32 (0.97%) | $7.38 | $7.25 | 6.95 K | $20.39 M |
| 06/26/2025 | $7.50 | $7.38 (-1.6%) | $7.50 | $7.22 | 4.60 K | $20.56 M |
| 06/25/2025 | $7.47 | $7.49 (0.27%) | $7.49 | $7.15 | 12.50 K | $20.87 M |
| 06/24/2025 | $7.18 | $7.29 (1.53%) | $7.49 | $7.10 | 5.60 K | $20.31 M |
| 06/23/2025 | $7.27 | $7.49 (3.03%) | $7.50 | $7.02 | 8.81 K | $20.87 M |
| 06/20/2025 | $7.15 | $7.22 (0.98%) | $7.58 | $7.15 | 15.20 K | $201.13 M |
| 06/18/2025 | $7.03 | $7.14 (1.56%) | $7.33 | $7.02 | 3.32 K | $198.90 M |
| 06/17/2025 | $6.98 | $7.00 (0.29%) | $7.01 | $6.98 | 3.64 K | $195.00 M |
| 06/16/2025 | $7.02 | $7.04 (0.28%) | $7.38 | $6.91 | 8.80 K | $196.12 M |
| 06/13/2025 | $7.00 | $7.52 (7.43%) | $8.21 | $6.90 | 104.81 K | $209.49 M |
| 06/12/2025 | $6.88 | $6.90 (0.29%) | $6.99 | $6.85 | 285.33 K | $192.22 M |
| 06/11/2025 | $7.15 | $6.92 (-3.22%) | $7.15 | $6.87 | 1.63 K | $192.77 M |
| 06/10/2025 | $7.10 | $6.91 (-2.68%) | $7.10 | $6.83 | 3.50 K | $192.50 M |
| 06/09/2025 | $6.80 | $7.08 (4.12%) | $7.20 | $6.80 | 5.80 K | $197.23 M |
| 06/06/2025 | $6.89 | $7.24 (5.08%) | $7.24 | $6.89 | 900 | $201.69 M |
| 06/05/2025 | $7.19 | $7.23 (0.56%) | $7.45 | $7.10 | 14.95 K | $201.41 M |
| 06/04/2025 | $7.29 | $7.38 (1.23%) | $7.41 | $7.23 | 9.70 K | $205.59 M |
| 06/03/2025 | $7.23 | $7.30 (0.97%) | $7.30 | $7.22 | 1.62 K | $203.36 M |
| 06/02/2025 | $7.20 | $7.24 (0.56%) | $7.66 | $7.20 | 9.80 K | $201.69 M |
| 05/30/2025 | $7.19 | $7.21 (0.28%) | $7.34 | $7.19 | 3.19 K | $200.85 M |
| 05/29/2025 | $7.29 | $7.22 (-0.96%) | $7.35 | $7.15 | 96.31 K | $201.13 M |
| 05/28/2025 | $7.35 | $7.25 (-1.36%) | $7.45 | $7.25 | 4.02 K | $201.97 M |
| 05/27/2025 | $7.19 | $7.46 (3.76%) | $7.70 | $7.19 | 2.42 K | $207.82 M |
| 05/23/2025 | $7.21 | $7.59 (5.27%) | $7.80 | $7.21 | 4.64 K | $211.44 M |
| 05/22/2025 | $7.95 | $7.69 (-3.27%) | $7.95 | $7.42 | 4.94 K | $214.23 M |
| 05/21/2025 | $7.98 | $7.80 (-2.26%) | $7.99 | $7.80 | 3.50 K | $217.29 M |
| 05/20/2025 | $7.90 | $7.80 (-1.27%) | $7.95 | $7.63 | 10.10 K | $217.29 M |
| 05/19/2025 | $7.41 | $7.72 (4.18%) | $7.72 | $7.41 | 3.21 K | $215.06 M |
| 05/16/2025 | $7.68 | $7.47 (-2.73%) | $7.68 | $7.35 | 19.00 K | $208.10 M |
| 05/15/2025 | $7.41 | $7.67 (3.51%) | $7.67 | $7.41 | 2.55 K | $213.67 M |
| 05/14/2025 | $7.49 | $7.81 (4.27%) | $8.26 | $7.14 | 25.05 K | $217.57 M |
| 05/13/2025 | $7.43 | $7.57 (1.88%) | $7.65 | $7.22 | 9.04 K | $210.88 M |
| 05/12/2025 | $7.61 | $7.50 (-1.45%) | $7.64 | $6.81 | 24.43 K | $208.93 M |
| 05/09/2025 | $7.45 | $7.85 (5.37%) | $7.85 | $7.40 | 15.40 K | $218.68 M |
| 05/08/2025 | $7.62 | $7.73 (1.44%) | $7.73 | $7.11 | 14.60 K | $215.34 M |
| 05/07/2025 | $6.90 | $7.72 (11.88%) | $7.97 | $6.57 | 79.72 K | $215.06 M |
| 05/06/2025 | $4.80 | $7.66 (59.58%) | $7.66 | $4.40 | 277.30 K | $213.39 M |
| 05/05/2025 | $7.11 | $4.42 (-37.83%) | $7.76 | $4.11 | 187.32 K | $123.13 M |
| 05/02/2025 | $7.75 | $7.30 (-5.81%) | $8.20 | $7.11 | 14.23 K | $203.36 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.
