5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
+54.69%
3 MONTH PERFORMANCE
-0.60%
6 MONTH PERFORMANCE
+48.99%
YEAR-TO-DATE PERFORMANCE
-18.29%
1 YEAR PERFORMANCE
-2.81%
Sol-Gel Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.70 | $0.71 (1.72%) | $0.72 | $0.70 | 14,751 | |
| 04/30/2025 | $0.81 | $0.76 (-6.17%) | $0.90 | $0.62 | 80,542 | $21.17 M |
| 04/29/2025 | $0.82 | $0.85 (3.78%) | $0.88 | $0.79 | 53,800 | $23.71 M |
| 04/28/2025 | $0.79 | $0.81 (3.31%) | $0.83 | $0.71 | 38,000 | $22.62 M |
| 04/25/2025 | $0.77 | $0.78 (1.59%) | $0.79 | $0.70 | 43,793 | $21.79 M |
| 04/24/2025 | $0.69 | $0.78 (12.68%) | $0.78 | $0.64 | 110,141 | $21.62 M |
| 04/23/2025 | $0.58 | $0.70 (20.31%) | $0.72 | $0.58 | 169,824 | $19.51 M |
| 04/22/2025 | $0.61 | $0.60 (-1.66%) | $0.65 | $0.56 | 144,007 | $16.63 M |
| 04/21/2025 | $0.54 | $0.59 (8.33%) | $0.80 | $0.51 | 1.08 M | $16.30 M |
| 04/17/2025 | $0.50 | $0.55 (11.11%) | $0.74 | $0.42 | 5.77 M | $15.32 M |
| 04/16/2025 | $0.48 | $0.48 (-0.21%) | $0.51 | $0.48 | 2,400 | $13.37 M |
| 04/15/2025 | $0.43 | $0.50 (16.71%) | $0.52 | $0.41 | 27,500 | $13.93 M |
| 04/14/2025 | $0.42 | $0.43 (1.76%) | $0.51 | $0.41 | 99,243 | $11.93 M |
| 04/11/2025 | $0.42 | $0.43 (2.38%) | $0.43 | $0.41 | 19,200 | $11.98 M |
| 04/10/2025 | $0.42 | $0.41 (-3.44%) | $0.45 | $0.40 | 108,058 | $11.42 M |
| 04/09/2025 | $0.44 | $0.45 (1.14%) | $0.45 | $0.42 | 56,063 | $12.40 M |
| 04/08/2025 | $0.44 | $0.44 (0%) | $0.49 | $0.44 | 20,900 | $12.26 M |
| 04/07/2025 | $0.44 | $0.47 (6.82%) | $0.47 | $0.44 | 50,357 | $13.09 M |
| 04/04/2025 | $0.46 | $0.47 (2.33%) | $0.53 | $0.44 | 19,500 | $12.97 M |
| 04/03/2025 | $0.45 | $0.50 (10.67%) | $0.51 | $0.45 | 24,126 | $13.93 M |
| 04/02/2025 | $0.47 | $0.48 (2.98%) | $0.51 | $0.46 | 34,449 | $13.48 M |
| 04/01/2025 | $0.52 | $0.49 (-5.52%) | $0.53 | $0.46 | 45,527 | $13.69 M |
| 03/31/2025 | $0.55 | $0.52 (-5.45%) | $0.55 | $0.51 | 51,249 | $14.49 M |
| 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 |
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.
