5 DAY PERFORMANCE
+12.61%
1 MONTH PERFORMANCE
+38.50%
3 MONTH PERFORMANCE
+83.69%
6 MONTH PERFORMANCE
+115.83%
YEAR-TO-DATE PERFORMANCE
+112.30%
1 YEAR PERFORMANCE
+247.65%
Solesence, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $5.13 | $5.20 (1.41%) | $5.63 | $4.77 | 189.83 K | $346.31 M |
| 06/20/2025 | $4.71 | $5.21 (10.62%) | $5.30 | $4.60 | 1.55 M | $365.24 M |
| 06/18/2025 | $4.18 | $4.60 (10.05%) | $4.69 | $4.11 | 269.50 K | $322.48 M |
| 06/17/2025 | $4.08 | $4.29 (5.15%) | $4.35 | $3.97 | 227.20 K | $300.74 M |
| 06/16/2025 | $3.99 | $4.11 (3.01%) | $4.28 | $3.99 | 142.60 K | $288.12 M |
| 06/13/2025 | $4.14 | $4.07 (-1.69%) | $4.28 | $4.01 | 123.60 K | $285.32 M |
| 06/12/2025 | $3.91 | $4.12 (5.37%) | $4.20 | $3.80 | 105.40 K | $288.83 M |
| 06/11/2025 | $4.01 | $3.95 (-1.5%) | $4.23 | $3.95 | 95.60 K | $276.91 M |
| 06/10/2025 | $4.01 | $4.05 (1%) | $4.25 | $3.90 | 105.10 K | $283.92 M |
| 06/09/2025 | $3.93 | $3.99 (1.53%) | $4.28 | $3.81 | 123.32 K | $279.71 M |
| 06/06/2025 | $4.09 | $3.84 (-6.11%) | $4.09 | $3.50 | 145.10 K | $269.20 M |
| 06/05/2025 | $4.24 | $3.95 (-6.84%) | $4.27 | $3.92 | 88.90 K | $276.91 M |
| 06/04/2025 | $4.24 | $4.16 (-1.89%) | $4.28 | $4.00 | 80.90 K | $291.63 M |
| 06/03/2025 | $4.19 | $4.17 (-0.48%) | $4.29 | $4.10 | 91.80 K | $292.33 M |
| 06/02/2025 | $3.87 | $4.03 (4.13%) | $4.12 | $3.87 | 51.90 K | $282.52 M |
| 05/30/2025 | $4.03 | $3.86 (-4.22%) | $4.15 | $3.85 | 41.50 K | $270.60 M |
| 05/29/2025 | $4.15 | $4.15 (0%) | $4.31 | $4.09 | 58.70 K | $290.93 M |
| 05/28/2025 | $4.02 | $4.15 (3.23%) | $4.19 | $3.78 | 88.50 K | $290.93 M |
| 05/27/2025 | $3.83 | $4.02 (4.96%) | $4.12 | $3.68 | 168.92 K | $281.82 M |
| 05/23/2025 | $3.74 | $3.74 (0%) | $3.90 | $3.66 | 69.00 K | $262.19 M |
| 05/22/2025 | $3.80 | $3.87 (1.84%) | $3.89 | $3.70 | 34.40 K | $271.30 M |
| 05/21/2025 | $3.85 | $3.90 (1.3%) | $3.90 | $3.68 | 34.45 K | $273.40 M |
| 05/20/2025 | $3.90 | $3.90 (0%) | $3.90 | $3.71 | 64.20 K | $273.40 M |
| 05/19/2025 | $3.71 | $3.83 (3.23%) | $3.90 | $3.60 | 42.20 K | $268.50 M |
| 05/16/2025 | $3.81 | $3.71 (-2.62%) | $3.88 | $3.65 | 31.00 K | $260.08 M |
| 05/15/2025 | $3.97 | $3.77 (-5.04%) | $3.99 | $3.57 | 93.00 K | $264.29 M |
| 05/14/2025 | $3.96 | $3.96 (0%) | $3.98 | $3.72 | 150.50 K | $277.61 M |
| 05/13/2025 | $3.38 | $3.90 (15.38%) | $3.90 | $3.24 | 181.40 K | $273.40 M |
| 05/12/2025 | $3.47 | $3.40 (-2.02%) | $3.50 | $3.34 | 48.90 K | $238.35 M |
| 05/09/2025 | $3.33 | $3.40 (2.1%) | $3.47 | $3.07 | 82.00 K | $238.35 M |
| 05/08/2025 | $3.20 | $3.36 (5%) | $3.50 | $3.00 | 131.60 K | $235.55 M |
| 05/07/2025 | $2.74 | $3.04 (10.95%) | $3.19 | $2.74 | 75.10 K | $213.11 M |
| 05/06/2025 | $2.64 | $2.82 (6.82%) | $2.97 | $2.58 | 87.20 K | $197.69 M |
| 05/05/2025 | $3.25 | $3.09 (-4.92%) | $3.25 | $3.01 | 74.80 K | $216.62 M |
| 05/02/2025 | $3.01 | $3.13 (3.99%) | $3.25 | $2.92 | 132.30 K | $219.42 M |
| 05/01/2025 | $3.10 | $3.07 (-0.97%) | $3.10 | $2.98 | 52.40 K | $215.22 M |
| 04/30/2025 | $3.04 | $3.10 (1.97%) | $3.29 | $2.86 | 110.00 K | $217.32 M |
| 04/29/2025 | $2.99 | $3.00 (0.33%) | $3.05 | $2.72 | 150.20 K | $210.31 M |
| 04/28/2025 | $2.38 | $3.12 (31.09%) | $3.21 | $2.38 | 340.10 K | $218.72 M |
| 04/25/2025 | $2.47 | $2.49 (0.81%) | $2.58 | $2.47 | 37.50 K | $174.56 M |
| 04/24/2025 | $2.29 | $2.54 (10.92%) | $2.58 | $2.29 | 52.00 K | $178.06 M |
| 04/23/2025 | $2.26 | $2.39 (5.75%) | $2.44 | $2.15 | 59.40 K | $167.55 M |
| 04/22/2025 | $2.19 | $2.28 (4.11%) | $2.35 | $2.17 | 50.80 K | $159.84 M |
| 04/21/2025 | $2.25 | $2.25 (0%) | $2.35 | $2.08 | 39.90 K | $157.73 M |
| 04/17/2025 | $2.28 | $2.24 (-1.75%) | $2.37 | $2.20 | 49.40 K | $157.03 M |
| 04/16/2025 | $2.22 | $2.19 (-1.35%) | $2.36 | $2.10 | 87.70 K | $153.53 M |
| 04/15/2025 | $2.23 | $2.28 (2.24%) | $2.37 | $2.10 | 77.00 K | $159.84 M |
| 04/14/2025 | $1.77 | $2.21 (24.86%) | $2.39 | $1.77 | 357.00 K | $154.93 M |
| 04/11/2025 | $1.64 | $1.76 (7.32%) | $2.08 | $1.63 | 252.20 K | $123.38 M |
| 04/10/2025 | $1.73 | $1.68 (-2.89%) | $1.84 | $1.66 | 119.10 K | $117.77 M |
| 04/09/2025 | $1.79 | $1.76 (-1.68%) | $2.15 | $1.56 | 995.60 K | $123.38 M |
| 04/08/2025 | $16.56 | $1.79 (-89.19%) | $16.56 | $1.36 | 2.19 M | $125.48 M |
| 04/07/2025 | $1.52 | $1.73 (13.82%) | $1.73 | $1.34 | 85.40 K | $121.28 M |
| 04/04/2025 | $1.80 | $1.75 (-2.78%) | $1.83 | $1.50 | 86.00 K | $122.68 M |
| 04/03/2025 | $2.05 | $1.84 (-10.24%) | $2.05 | $1.76 | 71.30 K | $128.99 M |
| 04/02/2025 | $2.08 | $2.05 (-1.44%) | $2.08 | $2.03 | 10.50 K | $143.71 M |
| 04/01/2025 | $2.00 | $2.08 (4%) | $2.09 | $1.90 | 14.80 K | $145.81 M |
| 03/31/2025 | $2.05 | $2.05 (0%) | $2.05 | $1.94 | 44.70 K | $143.71 M |
| 03/28/2025 | $2.35 | $2.09 (-11.06%) | $2.35 | $1.73 | 308.00 K | $146.52 M |
| 03/27/2025 | $2.94 | $2.33 (-20.75%) | $2.96 | $2.27 | 579.80 K | $163.34 M |
| 03/26/2025 | $2.87 | $2.93 (2.09%) | $2.94 | $2.85 | 70.80 K | $205.40 M |
| 03/25/2025 | $2.89 | $2.87 (-0.69%) | $2.89 | $2.86 | 2.90 K | $201.20 M |
| 03/24/2025 | $2.75 | $2.86 (4%) | $2.89 | $2.74 | 8.30 K | $200.50 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.
