5 DAY PERFORMANCE
+2.37%
1 MONTH PERFORMANCE
-3.63%
3 MONTH PERFORMANCE
-25.00%
6 MONTH PERFORMANCE
+25.45%
YEAR-TO-DATE PERFORMANCE
+41.39%
1 YEAR PERFORMANCE
+116.98%
Solesence, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $3.30 | $3.44 (4.24%) | $3.46 | $3.30 | 26.42 K | $241.32 M |
| 09/17/2025 | $3.28 | $3.25 (-0.91%) | $3.37 | $3.24 | 18.70 K | $227.99 M |
| 09/16/2025 | $3.32 | $3.28 (-1.2%) | $3.41 | $3.16 | 35.10 K | $230.10 M |
| 09/15/2025 | $3.35 | $3.43 (2.39%) | $3.43 | $3.18 | 15.60 K | $240.62 M |
| 09/12/2025 | $3.26 | $3.37 (3.37%) | $3.39 | $3.26 | 6.60 K | $236.41 M |
| 09/11/2025 | $3.28 | $3.39 (3.35%) | $3.43 | $3.22 | 27.60 K | $237.82 M |
| 09/10/2025 | $3.22 | $3.33 (3.42%) | $3.37 | $3.22 | 12.60 K | $233.61 M |
| 09/09/2025 | $3.20 | $3.23 (0.94%) | $3.33 | $3.20 | 9.70 K | $226.59 M |
| 09/08/2025 | $3.26 | $3.31 (1.53%) | $3.31 | $3.20 | 13.00 K | $232.20 M |
| 09/05/2025 | $3.54 | $3.26 (-7.91%) | $3.55 | $3.13 | 52.20 K | $228.70 M |
| 09/04/2025 | $3.49 | $3.53 (1.15%) | $3.53 | $3.40 | 17.70 K | $247.64 M |
| 09/03/2025 | $3.54 | $3.50 (-1.13%) | $3.64 | $3.47 | 16.20 K | $245.53 M |
| 09/02/2025 | $3.63 | $3.63 (0%) | $3.73 | $3.52 | 43.80 K | $254.65 M |
| 08/29/2025 | $3.51 | $3.66 (4.27%) | $3.75 | $3.51 | 33.90 K | $256.76 M |
| 08/28/2025 | $3.65 | $3.53 (-3.29%) | $3.65 | $3.49 | 23.60 K | $247.64 M |
| 08/27/2025 | $3.42 | $3.59 (4.97%) | $3.65 | $3.38 | 74.10 K | $251.85 M |
| 08/26/2025 | $3.41 | $3.52 (3.23%) | $3.55 | $3.41 | 21.10 K | $246.93 M |
| 08/25/2025 | $3.75 | $3.50 (-6.67%) | $3.75 | $3.44 | 43.30 K | $245.53 M |
| 08/22/2025 | $3.50 | $3.75 (7.14%) | $3.77 | $3.45 | 102.70 K | $263.07 M |
| 08/21/2025 | $3.50 | $3.48 (-0.57%) | $3.56 | $3.31 | 48.30 K | $244.13 M |
| 08/20/2025 | $3.34 | $3.50 (4.79%) | $3.73 | $3.27 | 26.60 K | $245.53 M |
| 08/19/2025 | $3.62 | $3.37 (-6.91%) | $3.62 | $3.28 | 31.80 K | $236.41 M |
| 08/18/2025 | $3.92 | $3.58 (-8.67%) | $3.92 | $3.51 | 66.02 K | $251.14 M |
| 08/15/2025 | $3.65 | $3.90 (6.85%) | $3.91 | $3.60 | 43.40 K | $273.59 M |
| 08/14/2025 | $3.64 | $3.63 (-0.27%) | $3.68 | $3.50 | 25.20 K | $254.65 M |
| 08/13/2025 | $3.85 | $3.66 (-4.94%) | $3.88 | $3.56 | 54.70 K | $256.76 M |
| 08/12/2025 | $3.64 | $3.79 (4.12%) | $3.84 | $3.57 | 74.10 K | $265.88 M |
| 08/11/2025 | $3.33 | $3.53 (6.01%) | $3.69 | $3.26 | 58.50 K | $247.64 M |
| 08/08/2025 | $3.10 | $3.32 (7.1%) | $3.39 | $3.07 | 77.60 K | $232.90 M |
| 08/07/2025 | $3.08 | $3.10 (0.65%) | $3.14 | $2.96 | 60.60 K | $217.47 M |
| 08/06/2025 | $2.89 | $3.04 (5.19%) | $3.26 | $2.68 | 87.50 K | $213.26 M |
| 08/05/2025 | $2.54 | $2.95 (16.14%) | $2.96 | $2.50 | 101.70 K | $206.95 M |
| 08/04/2025 | $2.69 | $2.54 (-5.58%) | $2.73 | $2.50 | 58.32 K | $178.19 M |
| 08/01/2025 | $3.01 | $2.78 (-7.64%) | $3.01 | $2.74 | 110.50 K | $194.89 M |
| 07/31/2025 | $3.64 | $3.43 (-5.77%) | $3.82 | $3.38 | 88.40 K | $240.45 M |
| 07/30/2025 | $3.78 | $3.73 (-1.32%) | $4.10 | $3.58 | 94.10 K | $261.49 M |
| 07/29/2025 | $4.39 | $3.85 (-12.3%) | $4.39 | $3.81 | 48.40 K | $269.90 M |
| 07/28/2025 | $4.20 | $4.27 (1.67%) | $4.30 | $3.99 | 92.64 K | $299.34 M |
| 07/25/2025 | $4.47 | $4.34 (-2.91%) | $4.47 | $4.10 | 76.00 K | $304.25 M |
| 07/24/2025 | $4.33 | $4.47 (3.23%) | $4.50 | $4.33 | 92.60 K | $313.36 M |
| 07/23/2025 | $4.47 | $4.44 (-0.67%) | $4.47 | $4.22 | 66.90 K | $311.26 M |
| 07/22/2025 | $4.12 | $4.48 (8.74%) | $4.50 | $4.12 | 138.80 K | $314.06 M |
| 07/21/2025 | $3.95 | $4.20 (6.33%) | $4.20 | $3.95 | 93.00 K | $294.43 M |
| 07/18/2025 | $4.16 | $3.99 (-4.09%) | $4.21 | $3.99 | 47.60 K | $279.71 M |
| 07/17/2025 | $3.78 | $4.11 (8.73%) | $4.23 | $3.71 | 84.80 K | $288.12 M |
| 07/16/2025 | $3.54 | $3.80 (7.34%) | $3.88 | $3.33 | 58.10 K | $266.39 M |
| 07/15/2025 | $3.50 | $3.58 (2.29%) | $3.59 | $3.44 | 32.10 K | $250.97 M |
| 07/14/2025 | $3.30 | $3.55 (7.58%) | $3.59 | $3.28 | 99.30 K | $248.87 M |
| 07/11/2025 | $3.69 | $3.39 (-8.13%) | $3.73 | $3.34 | 81.40 K | $237.65 M |
| 07/10/2025 | $3.75 | $3.74 (-0.27%) | $3.86 | $3.71 | 45.10 K | $262.19 M |
| 07/09/2025 | $3.71 | $3.77 (1.62%) | $3.79 | $3.71 | 26.30 K | $264.29 M |
| 07/08/2025 | $3.65 | $3.79 (3.84%) | $3.82 | $3.53 | 91.00 K | $265.69 M |
| 07/07/2025 | $3.95 | $3.67 (-7.09%) | $3.95 | $3.64 | 100.00 K | $257.28 M |
| 07/03/2025 | $4.16 | $3.95 (-5.05%) | $4.23 | $3.95 | 55.80 K | $276.91 M |
| 07/02/2025 | $4.30 | $4.18 (-2.79%) | $4.34 | $4.15 | 71.80 K | $293.03 M |
| 07/01/2025 | $4.30 | $4.34 (0.93%) | $4.40 | $4.20 | 96.12 K | $304.25 M |
| 06/30/2025 | $4.25 | $4.36 (2.59%) | $4.45 | $4.16 | 127.60 K | $305.65 M |
| 06/27/2025 | $4.47 | $4.36 (-2.46%) | $4.75 | $4.20 | 2.30 M | $305.65 M |
| 06/26/2025 | $4.84 | $4.59 (-5.17%) | $4.92 | $4.25 | 193.70 K | $321.77 M |
| 06/25/2025 | $5.29 | $4.81 (-9.07%) | $5.33 | $4.78 | 159.23 K | $337.20 M |
| 06/24/2025 | $5.20 | $5.20 (0%) | $5.29 | $4.97 | 282.34 K | $364.54 M |
| 06/23/2025 | $5.13 | $5.20 (1.36%) | $5.63 | $4.76 | 272.00 K | $364.54 M |
| 06/20/2025 | $4.71 | $5.21 (10.62%) | $5.30 | $4.60 | 1.56 M | $365.24 M |
| 06/18/2025 | $4.18 | $4.60 (10.05%) | $4.69 | $4.11 | 269.50 K | $322.48 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.
