5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
-12.32%
3 MONTH PERFORMANCE
-39.62%
6 MONTH PERFORMANCE
-9.42%
YEAR-TO-DATE PERFORMANCE
-39.62%
1 YEAR PERFORMANCE
-42.70%
Sol-Gel Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.56 | $0.55 (-1.79%) | $0.61 | $0.52 | 45,028 | $15.32 M |
| 03/27/2025 | $0.59 | $0.53 (-9.87%) | $0.59 | $0.53 | 16,238 | $14.74 M |
| 03/26/2025 | $0.56 | $0.56 (-0.18%) | $0.60 | $0.56 | 11,112 | $15.57 M |
| 03/25/2025 | $0.57 | $0.56 (-2%) | $0.59 | $0.56 | 13,600 | $15.57 M |
| 03/24/2025 | $0.60 | $0.57 (-5.66%) | $0.61 | $0.54 | 26,500 | $15.89 M |
| 03/21/2025 | $0.55 | $0.52 (-4.94%) | $0.62 | $0.52 | 5,900 | $14.49 M |
| 03/20/2025 | $0.60 | $0.58 (-3.28%) | $0.60 | $0.57 | 8,446 | $16.07 M |
| 03/19/2025 | $0.58 | $0.58 (-0.05%) | $0.61 | $0.57 | 21,112 | $16.23 M |
| 03/18/2025 | $0.56 | $0.56 (0.7%) | $0.58 | $0.52 | 3,513 | $15.60 M |
| 03/17/2025 | $0.56 | $0.57 (1.93%) | $0.64 | $0.46 | 85,800 | $15.87 M |
| 03/14/2025 | $0.63 | $0.56 (-11.73%) | $0.64 | $0.55 | 20,647 | $15.49 M |
| 03/13/2025 | $0.62 | $0.60 (-2.31%) | $0.63 | $0.59 | 6,197 | $16.74 M |
| 03/12/2025 | $0.60 | $0.60 (0.65%) | $0.66 | $0.60 | 40,903 | $16.82 M |
| 03/11/2025 | $0.59 | $0.59 (0.32%) | $0.62 | $0.58 | 13,300 | $16.49 M |
| 03/10/2025 | $0.56 | $0.59 (5.36%) | $0.60 | $0.56 | 39,600 | $16.44 M |
| 03/07/2025 | $0.56 | $0.57 (1.26%) | $0.59 | $0.56 | 12,300 | $15.88 M |
| 03/06/2025 | $0.60 | $0.57 (-4.83%) | $0.60 | $0.56 | 36,545 | $15.91 M |
| 03/05/2025 | $0.61 | $0.60 (-1.48%) | $0.67 | $0.57 | 35,000 | $16.74 M |
| 03/04/2025 | $0.60 | $0.62 (3.66%) | $0.67 | $0.60 | 10,100 | $17.34 M |
| 03/03/2025 | $0.67 | $0.64 (-4.97%) | $0.69 | $0.60 | 17,831 | $17.84 M |
| 02/28/2025 | $0.55 | $0.67 (21.81%) | $0.70 | $0.55 | 53,200 | $18.67 M |
| 02/27/2025 | $0.58 | $0.58 (0.16%) | $0.58 | $0.56 | 16,651 | $16.15 M |
| 02/26/2025 | $0.54 | $0.56 (2.59%) | $0.58 | $0.54 | 32,405 | $15.46 M |
| 02/25/2025 | $0.58 | $0.55 (-5.5%) | $0.68 | $0.53 | 173,942 | $15.32 M |
| 02/24/2025 | $0.57 | $0.58 (1.92%) | $0.66 | $0.56 | 114,402 | $16.27 M |
| 02/21/2025 | $0.57 | $0.58 (1.75%) | $0.60 | $0.57 | 22,159 | $16.16 M |
| 02/20/2025 | $0.57 | $0.60 (5.71%) | $0.61 | $0.57 | 30,840 | $16.71 M |
| 02/19/2025 | $0.60 | $0.59 (-1.73%) | $0.60 | $0.57 | 29,722 | $16.42 M |
| 02/18/2025 | $0.61 | $0.60 (-1.33%) | $0.63 | $0.56 | 30,921 | $16.73 M |
| 02/14/2025 | $0.58 | $0.61 (5.35%) | $0.64 | $0.58 | 54,609 | $16.99 M |
| 02/13/2025 | $0.60 | $0.62 (2.17%) | $0.62 | $0.55 | 83,900 | $17.16 M |
| 02/12/2025 | $0.61 | $0.60 (-1.15%) | $0.63 | $0.59 | 60,910 | $16.80 M |
| 02/11/2025 | $0.64 | $0.62 (-2.54%) | $0.65 | $0.61 | 28,616 | $17.40 M |
| 02/10/2025 | $0.62 | $0.65 (4.35%) | $0.70 | $0.58 | 27,614 | $18.12 M |
| 02/07/2025 | $0.69 | $0.63 (-8.67%) | $0.74 | $0.56 | 60,200 | $17.56 M |
| 02/06/2025 | $0.72 | $0.68 (-5.37%) | $0.74 | $0.62 | 154,832 | $18.98 M |
| 02/05/2025 | $0.77 | $0.76 (-1.04%) | $0.78 | $0.70 | 47,621 | $21.20 M |
| 02/04/2025 | $0.73 | $0.71 (-2.46%) | $0.77 | $0.70 | 56,543 | $19.78 M |
| 02/03/2025 | $0.78 | $0.73 (-6.15%) | $0.80 | $0.73 | 102,076 | $20.39 M |
| 01/31/2025 | $0.80 | $0.76 (-4.19%) | $0.80 | $0.72 | 64,139 | $21.30 M |
| 01/30/2025 | $0.80 | $0.77 (-3.51%) | $0.82 | $0.66 | 77,800 | $21.45 M |
| 01/29/2025 | $0.81 | $0.81 (-0.02%) | $0.84 | $0.80 | 16,913 | $22.56 M |
| 01/28/2025 | $0.82 | $0.80 (-2.5%) | $0.90 | $0.71 | 100,234 | $22.34 M |
| 01/27/2025 | $0.89 | $0.85 (-4.71%) | $0.91 | $0.81 | 103,800 | $23.63 M |
| 01/24/2025 | $0.88 | $0.89 (0.66%) | $0.93 | $0.84 | 93,700 | $24.68 M |
| 01/23/2025 | $0.88 | $0.86 (-1.92%) | $0.90 | $0.83 | 89,100 | $24.04 M |
| 01/22/2025 | $0.91 | $0.90 (-1.43%) | $0.94 | $0.85 | 102,808 | $25.04 M |
| 01/21/2025 | $1.02 | $0.90 (-11.92%) | $1.10 | $0.83 | 562,500 | $25.03 M |
| 01/17/2025 | $1.20 | $1.05 (-12.5%) | $1.23 | $1.03 | 175,800 | $29.25 M |
| 01/16/2025 | $1.29 | $1.21 (-6.2%) | $1.30 | $1.15 | 132,867 | $33.71 M |
| 01/15/2025 | $1.22 | $1.30 (6.56%) | $1.32 | $1.11 | 270,300 | $36.21 M |
| 01/14/2025 | $1.23 | $1.26 (2.44%) | $1.40 | $1.22 | 409,100 | $35.10 M |
| 01/13/2025 | $1.08 | $1.23 (13.89%) | $1.31 | $1.08 | 781,642 | $34.26 M |
| 01/10/2025 | $1.12 | $1.05 (-6.25%) | $1.17 | $1.05 | 169,348 | $29.25 M |
| 01/08/2025 | $1.38 | $1.11 (-19.57%) | $1.38 | $1.09 | 800,207 | $30.92 M |
| 01/07/2025 | $1.05 | $1.40 (33.33%) | $1.50 | $1.02 | 2.24 M | $39.00 M |
| 01/06/2025 | $1.06 | $1.00 (-5.68%) | $1.08 | $0.95 | 334,991 | $27.85 M |
| 01/03/2025 | $1.04 | $1.09 (4.81%) | $1.15 | $0.97 | 195,604 | $30.36 M |
| 01/02/2025 | $0.95 | $1.01 (6.32%) | $1.07 | $0.95 | 307,200 | $28.14 M |
| 12/31/2024 | $1.08 | $0.93 (-13.88%) | $1.21 | $0.93 | 312,001 | $25.91 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.
