5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
-13.73%
3 MONTH PERFORMANCE
-32.65%
6 MONTH PERFORMANCE
-60.83%
YEAR-TO-DATE PERFORMANCE
-17.50%
1 YEAR PERFORMANCE
-49.81%
Solesence Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.39 | $1.32 (-5.04%) | $1.41 | $1.32 | 12.24 K | $93.06 M |
| 02/17/2026 | $1.32 | $1.37 (3.79%) | $1.38 | $1.30 | 7.10 K | $96.59 M |
| 02/13/2026 | $1.26 | $1.33 (5.56%) | $1.36 | $1.26 | 13.30 K | $93.77 M |
| 02/12/2026 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.26 | 19.60 K | $88.83 M |
| 02/11/2026 | $1.45 | $1.30 (-10.34%) | $1.45 | $1.30 | 19.63 K | $91.65 M |
| 02/10/2026 | $1.40 | $1.44 (2.86%) | $1.47 | $1.38 | 33.83 K | $101.52 M |
| 02/09/2026 | $1.42 | $1.39 (-2.11%) | $1.43 | $1.38 | 10.30 K | $98.00 M |
| 02/06/2026 | $1.38 | $1.37 (-0.72%) | $1.43 | $1.34 | 32.08 K | $96.59 M |
| 02/05/2026 | $1.37 | $1.33 (-2.92%) | $1.45 | $1.31 | 130.30 K | $93.77 M |
| 02/04/2026 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.34 | 17.60 K | $98.70 M |
| 02/03/2026 | $1.46 | $1.42 (-2.74%) | $1.50 | $1.37 | 23.14 K | $100.11 M |
| 02/02/2026 | $1.35 | $1.48 (9.63%) | $1.53 | $1.35 | 31.40 K | $104.34 M |
| 01/30/2026 | $1.32 | $1.35 (2.27%) | $1.38 | $1.25 | 42.20 K | $95.18 M |
| 01/29/2026 | $1.45 | $1.32 (-8.97%) | $1.49 | $1.32 | 76.03 K | $93.06 M |
| 01/28/2026 | $1.52 | $1.45 (-4.61%) | $1.53 | $1.45 | 37.10 K | $102.23 M |
| 01/27/2026 | $1.51 | $1.56 (3.31%) | $1.56 | $1.50 | 19.31 K | $109.98 M |
| 01/26/2026 | $1.49 | $1.52 (2.01%) | $1.52 | $1.49 | 26.50 K | $107.16 M |
| 01/23/2026 | $1.56 | $1.48 (-5.13%) | $1.59 | $1.47 | 29.02 K | $104.34 M |
| 01/22/2026 | $1.62 | $1.56 (-3.7%) | $1.63 | $1.56 | 23.60 K | $109.98 M |
| 01/21/2026 | $1.55 | $1.63 (5.16%) | $1.63 | $1.55 | 25.80 K | $114.92 M |
| 01/20/2026 | $1.51 | $1.52 (0.66%) | $1.66 | $1.51 | 40.50 K | $107.16 M |
| 01/16/2026 | $1.57 | $1.53 (-2.55%) | $1.60 | $1.53 | 21.81 K | $107.87 M |
| 01/15/2026 | $1.50 | $1.56 (4%) | $1.61 | $1.50 | 41.70 K | $109.98 M |
| 01/14/2026 | $1.54 | $1.52 (-1.3%) | $1.56 | $1.50 | 24.63 K | $107.16 M |
| 01/13/2026 | $1.54 | $1.52 (-1.3%) | $1.56 | $1.51 | 44.70 K | $107.16 M |
| 01/12/2026 | $1.50 | $1.54 (2.67%) | $1.55 | $1.50 | 27.41 K | $108.57 M |
| 01/09/2026 | $1.52 | $1.51 (-0.66%) | $1.56 | $1.51 | 11.60 K | $105.93 M |
| 01/08/2026 | $1.51 | $1.53 (1.32%) | $1.56 | $1.50 | 43.61 K | $107.33 M |
| 01/07/2026 | $1.52 | $1.50 (-1.32%) | $1.56 | $1.50 | 18.30 K | $105.23 M |
| 01/06/2026 | $1.58 | $1.53 (-3.16%) | $1.63 | $1.44 | 47.61 K | $107.33 M |
| 01/05/2026 | $1.52 | $1.58 (3.95%) | $1.64 | $1.52 | 24.20 K | $110.84 M |
| 01/02/2026 | $1.62 | $1.50 (-7.41%) | $1.64 | $1.50 | 39.90 K | $105.23 M |
| 12/31/2025 | $1.66 | $1.60 (-3.61%) | $1.66 | $1.58 | 33.00 K | $112.24 M |
| 12/30/2025 | $1.64 | $1.66 (1.22%) | $1.70 | $1.53 | 117.33 K | $116.45 M |
| 12/29/2025 | $1.80 | $1.72 (-4.44%) | $1.85 | $1.68 | 17.64 K | $120.66 M |
| 12/26/2025 | $1.89 | $1.81 (-4.23%) | $1.93 | $1.80 | 16.60 K | $126.97 M |
| 12/24/2025 | $1.84 | $1.89 (2.72%) | $1.95 | $1.83 | 17.51 K | $132.59 M |
| 12/23/2025 | $1.92 | $1.80 (-6.25%) | $1.92 | $1.80 | 25.84 K | $126.27 M |
| 12/22/2025 | $2.05 | $1.93 (-5.85%) | $2.06 | $1.89 | 35.50 K | $135.39 M |
| 12/19/2025 | $2.03 | $2.04 (0.49%) | $2.08 | $2.01 | 35.93 K | $143.11 M |
| 12/18/2025 | $2.09 | $2.03 (-2.87%) | $2.09 | $1.76 | 32.34 K | $142.41 M |
| 12/17/2025 | $1.97 | $2.04 (3.55%) | $2.04 | $1.88 | 55.90 K | $143.11 M |
| 12/16/2025 | $1.90 | $2.02 (6.32%) | $2.08 | $1.90 | 49.40 K | $141.71 M |
| 12/15/2025 | $2.09 | $2.02 (-3.35%) | $2.09 | $1.90 | 40.30 K | $141.71 M |
| 12/12/2025 | $2.22 | $2.06 (-7.21%) | $2.22 | $1.98 | 28.72 K | $144.51 M |
| 12/11/2025 | $2.26 | $2.19 (-3.1%) | $2.30 | $2.11 | 62.94 K | $153.63 M |
| 12/10/2025 | $2.12 | $2.21 (4.25%) | $2.29 | $2.08 | 44.92 K | $155.04 M |
| 12/09/2025 | $2.02 | $2.07 (2.48%) | $2.13 | $2.02 | 13.15 K | $145.21 M |
| 12/08/2025 | $2.06 | $1.97 (-4.37%) | $2.17 | $1.97 | 19.60 K | $138.20 M |
| 12/05/2025 | $2.17 | $2.05 (-5.53%) | $2.30 | $2.02 | 85.52 K | $143.81 M |
| 12/04/2025 | $2.10 | $2.17 (3.33%) | $2.23 | $2.04 | 32.25 K | $152.23 M |
| 12/03/2025 | $2.05 | $2.12 (3.41%) | $2.17 | $1.98 | 37.43 K | $148.72 M |
| 12/02/2025 | $2.17 | $2.04 (-5.99%) | $2.18 | $2.02 | 54.35 K | $143.11 M |
| 12/01/2025 | $2.25 | $2.12 (-5.78%) | $2.25 | $2.10 | 13.20 K | $148.72 M |
| 11/28/2025 | $2.02 | $2.29 (13.37%) | $2.29 | $2.02 | 9.80 K | $160.65 M |
| 11/26/2025 | $2.23 | $2.17 (-2.69%) | $2.29 | $2.15 | 36.00 K | $152.23 M |
| 11/25/2025 | $2.11 | $2.25 (6.64%) | $2.30 | $2.05 | 24.52 K | $157.84 M |
| 11/24/2025 | $2.20 | $2.14 (-2.73%) | $2.29 | $2.09 | 39.10 K | $150.13 M |
| 11/21/2025 | $2.00 | $2.21 (10.5%) | $2.26 | $2.00 | 50.65 K | $155.04 M |
| 11/20/2025 | $2.00 | $2.06 (3%) | $2.26 | $2.00 | 44.93 K | $144.51 M |
| 11/19/2025 | $1.89 | $1.96 (3.7%) | $2.04 | $1.84 | 43.20 K | $137.50 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.
