5 DAY PERFORMANCE
+3.74%
1 MONTH PERFORMANCE
+1.22%
3 MONTH PERFORMANCE
+1.22%
6 MONTH PERFORMANCE
-38.06%
YEAR-TO-DATE PERFORMANCE
-48.13%
1 YEAR PERFORMANCE
-74.70%
Solesence Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.80 | $0.83 (4.28%) | $0.84 | $0.80 | 21.12 K | $58.93 M |
| 10/28/2026 | $0.79 | $0.82 (3.28%) | $0.84 | $0.79 | 6.10 K | $57.63 M |
| 10/27/2026 | $0.78 | $0.81 (5.03%) | $0.82 | $0.78 | 23.02 K | $57.50 M |
| 10/26/2026 | $0.80 | $0.77 (-3.73%) | $0.83 | $0.77 | 21.04 K | $54.40 M |
| 10/23/2026 | $0.83 | $0.80 (-3.37%) | $0.83 | $0.80 | 17.31 K | $56.52 M |
| 10/22/2026 | $0.85 | $0.86 (0.76%) | $0.88 | $0.83 | 31.64 K | $60.50 M |
| 10/21/2026 | $0.90 | $0.86 (-4.46%) | $0.90 | $0.86 | 11.80 K | $60.74 M |
| 10/20/2026 | $0.87 | $0.90 (3.57%) | $0.93 | $0.85 | 18.80 K | $63.57 M |
| 10/19/2026 | $0.89 | $0.89 (0.3%) | $0.95 | $0.87 | 13.90 K | $63.06 M |
| 10/16/2026 | $0.89 | $0.90 (0.7%) | $0.98 | $0.89 | 20.67 K | $63.57 M |
| 10/15/2026 | $0.93 | $0.89 (-4.48%) | $0.93 | $0.86 | 23.90 K | $62.75 M |
| 10/14/2026 | $0.97 | $0.95 (-2.03%) | $0.97 | $0.91 | 23.80 K | $67.13 M |
| 10/13/2026 | $0.94 | $0.99 (5.31%) | $1.01 | $0.94 | 10.91 K | $69.93 M |
| 10/12/2026 | $1.02 | $1.00 (-1.96%) | $1.09 | $0.88 | 45.91 K | $70.64 M |
| 10/09/2026 | $0.83 | $1.02 (23.64%) | $1.16 | $0.80 | 176.56 K | $72.05 M |
| 10/08/2026 | $0.79 | $0.84 (5.22%) | $0.87 | $0.79 | 32.92 K | $59.07 M |
| 10/07/2026 | $0.78 | $0.82 (5.04%) | $0.93 | $0.78 | 155.70 K | $57.87 M |
| 10/06/2026 | $0.80 | $0.80 (0.03%) | $0.85 | $0.78 | 20.71 K | $56.52 M |
| 10/05/2026 | $0.86 | $0.81 (-5.87%) | $0.86 | $0.81 | 29.70 K | $57.18 M |
| 10/02/2026 | $0.82 | $0.82 (0%) | $0.86 | $0.82 | 16.73 K | $57.92 M |
| 10/01/2026 | $0.84 | $0.83 (-0.08%) | $0.84 | $0.81 | 4.00 K | $58.93 M |
| 09/30/2026 | $0.81 | $0.82 (1.11%) | $0.83 | $0.81 | 9.30 K | $57.92 M |
| 09/29/2026 | $0.82 | $0.82 (0.43%) | $0.86 | $0.82 | 15.60 K | $57.92 M |
| 09/28/2026 | $0.81 | $0.83 (2.72%) | $0.86 | $0.81 | 7.71 K | $58.77 M |
| 09/25/2026 | $0.80 | $0.83 (2.78%) | $0.86 | $0.80 | 35.15 K | $58.30 M |
| 09/24/2026 | $0.81 | $0.81 (0.62%) | $0.82 | $0.81 | 10.92 K | $57.22 M |
| 09/23/2026 | $0.81 | $0.82 (1.23%) | $0.82 | $0.81 | 5.15 K | $57.92 M |
| 09/22/2026 | $0.80 | $0.81 (0.75%) | $0.88 | $0.80 | 22.82 K | $56.93 M |
| 09/21/2026 | $0.90 | $0.81 (-9.53%) | $0.90 | $0.80 | 12.31 K | $57.51 M |
| 09/18/2026 | $0.81 | $0.80 (-0.79%) | $0.97 | $0.80 | 27.81 K | $56.76 M |
| 09/17/2026 | $0.86 | $0.82 (-4.31%) | $0.86 | $0.82 | 16.50 K | $58.13 M |
| 09/16/2026 | $0.81 | $0.88 (8.65%) | $0.88 | $0.81 | 9.12 K | $62.17 M |
| 09/15/2026 | $0.81 | $0.82 (1.25%) | $0.88 | $0.81 | 6.91 K | $57.93 M |
| 09/14/2026 | $0.79 | $0.81 (2.41%) | $0.98 | $0.78 | 57.51 K | $57.22 M |
| 09/11/2026 | $0.79 | $0.81 (2.99%) | $0.84 | $0.79 | 17.12 K | $57.12 M |
| 09/10/2026 | $0.79 | $0.83 (4.61%) | $0.97 | $0.79 | 37.87 K | $58.64 M |
| 09/09/2026 | $0.80 | $0.81 (1.04%) | $0.97 | $0.80 | 22.70 K | $56.86 M |
| 09/08/2026 | $0.82 | $0.87 (5.93%) | $0.93 | $0.82 | 12.00 K | $61.36 M |
| 09/04/2026 | $0.85 | $0.85 (-0.11%) | $0.85 | $0.83 | 7.90 K | $59.98 M |
| 09/03/2026 | $0.89 | $0.86 (-3.15%) | $1.02 | $0.85 | 41.50 K | $60.89 M |
| 09/02/2026 | $0.91 | $0.91 (0%) | $0.94 | $0.91 | 6.04 K | $63.93 M |
| 09/01/2026 | $0.96 | $0.91 (-5.73%) | $0.96 | $0.91 | 7.65 K | $63.93 M |
| 08/31/2026 | $0.93 | $0.90 (-3.22%) | $0.98 | $0.90 | 20.61 K | $63.58 M |
| 08/28/2026 | $0.95 | $0.95 (-0.51%) | $0.99 | $0.95 | 5.10 K | $67.11 M |
| 08/27/2026 | $0.94 | $0.95 (2.07%) | $0.98 | $0.94 | 7.50 K | $67.45 M |
| 08/26/2026 | $0.93 | $0.95 (2.14%) | $1.10 | $0.93 | 17.00 K | $67.10 M |
| 08/25/2026 | $0.92 | $0.94 (1.68%) | $0.97 | $0.92 | 6.45 K | $66.08 M |
| 08/24/2026 | $0.93 | $0.94 (1.18%) | $0.97 | $0.93 | 6.51 K | $66.67 M |
| 08/21/2026 | $0.97 | $0.95 (-2.06%) | $1.02 | $0.93 | 13.78 K | $67.11 M |
| 08/20/2026 | $0.80 | $0.99 (23.84%) | $1.02 | $0.80 | 20.20 K | $69.98 M |
| 08/19/2026 | $0.95 | $0.94 (-1.15%) | $1.10 | $0.90 | 43.72 K | $66.43 M |
| 08/18/2026 | $0.95 | $0.89 (-6.4%) | $0.95 | $0.82 | 20.89 K | $62.58 M |
| 08/17/2026 | $1.02 | $0.94 (-8.29%) | $1.02 | $0.94 | 9.20 K | $66.07 M |
| 08/14/2026 | $1.02 | $1.02 (0%) | $1.05 | $1.02 | 2.94 K | $72.04 M |
| 08/13/2026 | $1.07 | $1.01 (-5.61%) | $1.07 | $0.99 | 10.82 K | $71.33 M |
| 08/12/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $0.93 | 30.35 K | $74.16 M |
| 08/11/2026 | $0.99 | $1.02 (2.75%) | $1.06 | $0.93 | 58.43 K | $72.04 M |
| 08/10/2026 | $1.05 | $1.03 (-1.9%) | $1.14 | $1.03 | 42.43 K | $72.74 M |
| 08/07/2026 | $1.05 | $1.07 (1.9%) | $1.08 | $1.05 | 8.80 K | $75.57 M |
| 08/06/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 4.10 K | $72.74 M |
| 08/05/2026 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.02 | 20.22 K | $75.57 M |
| 08/04/2026 | $1.02 | $1.06 (3.92%) | $1.14 | $1.00 | 49.91 K | $74.86 M |
| 08/03/2026 | $0.84 | $0.99 (17.83%) | $1.03 | $0.84 | 24.50 K | $69.93 M |
| 07/31/2026 | $0.87 | $0.83 (-4.85%) | $0.98 | $0.83 | 26.00 K | $58.64 M |
| 07/30/2026 | $0.93 | $0.82 (-11.41%) | $0.96 | $0.79 | 30.45 K | $57.91 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.
