5 DAY PERFORMANCE
-4.43%
1 MONTH PERFORMANCE
-31.67%
3 MONTH PERFORMANCE
-57.58%
6 MONTH PERFORMANCE
-59.63%
YEAR-TO-DATE PERFORMANCE
-5.63%
1 YEAR PERFORMANCE
-38.11%
Solesence Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.52 | $1.51 (-0.66%) | $1.56 | $1.51 | 11.33 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 |
| 11/18/2025 | $1.83 | $1.87 (2.19%) | $1.91 | $1.83 | 13.80 K | $131.18 M |
| 11/17/2025 | $1.88 | $1.88 (0%) | $1.99 | $1.80 | 42.20 K | $131.89 M |
| 11/14/2025 | $1.60 | $1.83 (14.37%) | $1.87 | $1.60 | 72.55 K | $128.38 M |
| 11/13/2025 | $1.90 | $1.64 (-13.68%) | $2.09 | $1.60 | 64.47 K | $115.05 M |
| 11/12/2025 | $2.00 | $1.94 (-3%) | $2.15 | $1.85 | 74.40 K | $136.09 M |
| 11/11/2025 | $2.39 | $2.13 (-10.88%) | $2.39 | $1.41 | 356.02 K | $149.42 M |
| 11/10/2025 | $3.17 | $2.81 (-11.36%) | $3.17 | $2.73 | 32.43 K | $197.13 M |
| 11/07/2025 | $3.07 | $2.94 (-4.23%) | $3.14 | $2.89 | 29.51 K | $206.25 M |
| 11/06/2025 | $3.24 | $3.08 (-4.94%) | $3.27 | $3.03 | 42.20 K | $216.07 M |
| 11/05/2025 | $3.12 | $3.28 (5.13%) | $3.40 | $3.12 | 56.50 K | $230.10 M |
| 11/04/2025 | $3.20 | $3.17 (-0.94%) | $3.29 | $3.10 | 26.55 K | $222.38 M |
| 11/03/2025 | $3.33 | $3.23 (-3%) | $3.33 | $3.20 | 21.32 K | $226.59 M |
| 10/31/2025 | $3.25 | $3.27 (0.62%) | $3.42 | $3.20 | 32.80 K | $229.40 M |
| 10/30/2025 | $3.50 | $3.28 (-6.29%) | $3.60 | $3.28 | 29.90 K | $230.10 M |
| 10/29/2025 | $3.65 | $3.51 (-3.84%) | $3.79 | $3.50 | 12.80 K | $246.23 M |
| 10/28/2025 | $3.58 | $3.69 (3.07%) | $3.69 | $3.51 | 12.40 K | $258.86 M |
| 10/27/2025 | $3.70 | $3.58 (-3.24%) | $3.80 | $3.57 | 13.80 K | $251.14 M |
| 10/24/2025 | $3.69 | $3.70 (0.27%) | $3.71 | $3.61 | 7.50 K | $259.56 M |
| 10/23/2025 | $3.70 | $3.70 (0%) | $3.80 | $3.61 | 8.52 K | $259.56 M |
| 10/22/2025 | $3.69 | $3.75 (1.63%) | $3.79 | $3.65 | 24.94 K | $263.07 M |
| 10/21/2025 | $3.88 | $3.74 (-3.61%) | $3.88 | $3.61 | 13.12 K | $262.37 M |
| 10/20/2025 | $3.87 | $3.88 (0.26%) | $3.88 | $3.48 | 23.34 K | $272.19 M |
| 10/17/2025 | $3.86 | $3.82 (-1.04%) | $3.91 | $3.78 | 13.50 K | $267.98 M |
| 10/16/2025 | $3.90 | $3.91 (0.26%) | $3.97 | $3.82 | 26.52 K | $274.29 M |
| 10/15/2025 | $3.77 | $3.98 (5.57%) | $4.00 | $3.63 | 28.20 K | $279.20 M |
| 10/14/2025 | $3.46 | $3.75 (8.38%) | $3.84 | $3.46 | 22.80 K | $263.07 M |
| 10/13/2025 | $3.59 | $3.59 (0%) | $3.74 | $3.43 | 28.00 K | $251.85 M |
| 10/10/2025 | $3.60 | $3.56 (-1.11%) | $3.86 | $3.55 | 19.10 K | $249.74 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.
