5 DAY PERFORMANCE
-3.52%
1 MONTH PERFORMANCE
-11.61%
3 MONTH PERFORMANCE
-50.72%
6 MONTH PERFORMANCE
-26.34%
YEAR-TO-DATE PERFORMANCE
-49.26%
1 YEAR PERFORMANCE
-61.30%
Soligenix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2025 | $1.32 | $1.37 (3.79%) | $1.41 | $1.30 | 89.80 K | $4.49 M |
| 11/13/2025 | $1.39 | $1.38 (-0.72%) | $1.40 | $1.25 | 412.50 K | $4.52 M |
| 11/12/2025 | $1.41 | $1.36 (-3.55%) | $1.44 | $1.35 | 118.40 K | $4.46 M |
| 11/11/2025 | $1.37 | $1.42 (3.65%) | $1.42 | $1.37 | 158.50 K | $4.66 M |
| 11/10/2025 | $1.42 | $1.36 (-4.23%) | $1.44 | $1.36 | 152.85 K | $4.46 M |
| 11/07/2025 | $1.29 | $1.37 (6.2%) | $1.39 | $1.25 | 271.48 K | $4.49 M |
| 11/06/2025 | $1.37 | $1.28 (-6.57%) | $1.37 | $1.26 | 286.44 K | $4.20 M |
| 11/05/2025 | $1.31 | $1.38 (5.34%) | $1.38 | $1.31 | 239.76 K | $4.52 M |
| 11/04/2025 | $1.44 | $1.34 (-6.94%) | $1.47 | $1.30 | 696.82 K | $4.39 M |
| 11/03/2025 | $1.55 | $1.47 (-5.16%) | $1.56 | $1.43 | 219.50 K | $4.82 M |
| 10/31/2025 | $1.51 | $1.55 (2.65%) | $1.56 | $1.49 | 175.13 K | $5.08 M |
| 10/30/2025 | $1.55 | $1.51 (-2.58%) | $1.57 | $1.51 | 247.20 K | $4.95 M |
| 10/29/2025 | $1.57 | $1.57 (0%) | $1.59 | $1.52 | 240.70 K | $5.15 M |
| 10/28/2025 | $1.58 | $1.56 (-1.27%) | $1.61 | $1.54 | 176.03 K | $5.11 M |
| 10/27/2025 | $1.60 | $1.56 (-2.5%) | $1.60 | $1.54 | 180.42 K | $5.11 M |
| 10/24/2025 | $1.60 | $1.58 (-1.25%) | $1.64 | $1.55 | 638.58 K | $5.18 M |
| 10/23/2025 | $1.62 | $1.60 (-1.23%) | $1.64 | $1.58 | 194.64 K | $5.25 M |
| 10/22/2025 | $1.64 | $1.61 (-1.83%) | $1.64 | $1.54 | 339.60 K | $5.28 M |
| 10/21/2025 | $1.71 | $1.65 (-3.51%) | $1.71 | $1.64 | 224.83 K | $5.41 M |
| 10/20/2025 | $1.64 | $1.70 (3.66%) | $1.76 | $1.64 | 414.90 K | $5.57 M |
| 10/17/2025 | $1.51 | $1.65 (9.27%) | $1.66 | $1.51 | 485.30 K | $5.41 M |
| 10/16/2025 | $1.60 | $1.55 (-3.13%) | $1.63 | $1.51 | 426.83 K | $5.08 M |
| 10/15/2025 | $1.62 | $1.58 (-2.47%) | $1.66 | $1.56 | 431.40 K | $5.18 M |
| 10/14/2025 | $1.72 | $1.63 (-5.23%) | $1.73 | $1.59 | 594.40 K | $5.34 M |
| 10/13/2025 | $1.67 | $1.72 (2.99%) | $1.73 | $1.66 | 483.32 K | $5.64 M |
| 10/10/2025 | $1.77 | $1.68 (-5.08%) | $1.80 | $1.61 | 1.74 M | $5.51 M |
| 10/09/2025 | $1.85 | $1.79 (-3.24%) | $1.97 | $1.78 | 1.66 M | $5.87 M |
| 10/08/2025 | $1.64 | $1.81 (10.37%) | $1.95 | $1.55 | 4.38 M | $5.93 M |
| 10/07/2025 | $1.56 | $1.64 (5.13%) | $1.88 | $1.51 | 18.90 M | $5.38 M |
| 10/06/2025 | $1.42 | $1.37 (-3.52%) | $1.47 | $1.33 | 1.39 M | $4.49 M |
| 10/03/2025 | $1.32 | $1.38 (4.55%) | $1.48 | $1.27 | 2.39 M | $4.52 M |
| 10/02/2025 | $1.33 | $1.28 (-3.76%) | $1.36 | $1.25 | 3.79 M | $4.20 M |
| 10/01/2025 | $1.13 | $1.24 (9.73%) | $1.25 | $1.13 | 2.35 M | $4.07 M |
| 09/30/2025 | $1.11 | $1.16 (4.5%) | $1.17 | $1.11 | 1.12 M | $3.80 M |
| 09/29/2025 | $1.26 | $1.11 (-11.9%) | $1.26 | $1.11 | 1.52 M | $3.64 M |
| 09/26/2025 | $1.19 | $1.20 (0.84%) | $1.29 | $1.16 | 6.82 M | $3.93 M |
| 09/25/2025 | $1.79 | $1.62 (-9.5%) | $1.80 | $1.61 | 1.00 M | $5.31 M |
| 09/24/2025 | $1.97 | $1.83 (-7.11%) | $2.00 | $1.83 | 889.90 K | $6.00 M |
| 09/23/2025 | $2.15 | $1.95 (-9.3%) | $2.18 | $1.81 | 8.05 M | $6.39 M |
| 09/22/2025 | $2.55 | $2.33 (-8.63%) | $2.57 | $2.32 | 351.30 K | $7.64 M |
| 09/19/2025 | $2.80 | $2.69 (-3.93%) | $2.82 | $2.62 | 398.40 K | $8.82 M |
| 09/18/2025 | $2.86 | $2.76 (-3.5%) | $2.86 | $2.76 | 158.00 K | $9.05 M |
| 09/17/2025 | $2.79 | $2.81 (0.72%) | $2.84 | $2.78 | 59.47 K | $9.21 M |
| 09/16/2025 | $2.82 | $2.79 (-1.06%) | $2.86 | $2.77 | 130.00 K | $9.15 M |
| 09/15/2025 | $2.86 | $2.75 (-3.85%) | $2.92 | $2.75 | 184.40 K | $9.02 M |
| 09/12/2025 | $2.80 | $2.92 (4.29%) | $2.98 | $2.74 | 218.40 K | $9.57 M |
| 09/11/2025 | $2.78 | $2.78 (0%) | $2.90 | $2.73 | 136.53 K | $9.11 M |
| 09/10/2025 | $2.72 | $2.78 (2.21%) | $2.82 | $2.69 | 149.25 K | $9.11 M |
| 09/09/2025 | $2.59 | $2.68 (3.47%) | $2.78 | $2.58 | 193.33 K | $8.79 M |
| 09/08/2025 | $2.82 | $2.66 (-5.67%) | $2.85 | $2.65 | 360.00 K | $8.72 M |
| 09/05/2025 | $3.07 | $2.86 (-6.84%) | $3.07 | $2.86 | 234.60 K | $9.38 M |
| 09/04/2025 | $2.90 | $3.04 (4.83%) | $3.11 | $2.72 | 4.95 M | $9.97 M |
| 09/03/2025 | $2.96 | $3.08 (4.05%) | $3.09 | $2.96 | 319.30 K | $10.10 M |
| 09/02/2025 | $3.08 | $3.11 (0.97%) | $3.22 | $2.98 | 225.80 K | $10.20 M |
| 08/29/2025 | $3.01 | $3.10 (2.99%) | $3.12 | $2.91 | 257.80 K | $10.16 M |
| 08/28/2025 | $3.01 | $3.06 (1.66%) | $3.16 | $2.99 | 304.55 K | $10.03 M |
| 08/27/2025 | $3.08 | $3.00 (-2.6%) | $3.19 | $2.97 | 330.22 K | $9.84 M |
| 08/26/2025 | $3.07 | $3.14 (2.28%) | $3.36 | $3.07 | 361.10 K | $10.30 M |
| 08/25/2025 | $3.34 | $3.13 (-6.29%) | $3.36 | $3.09 | 472.30 K | $10.26 M |
| 08/22/2025 | $3.25 | $3.38 (4%) | $3.44 | $3.21 | 604.00 K | $11.08 M |
| 08/21/2025 | $3.45 | $3.36 (-2.61%) | $3.72 | $3.32 | 679.82 K | $11.02 M |
| 08/20/2025 | $3.83 | $3.61 (-5.74%) | $3.94 | $3.33 | 3.06 M | $11.84 M |
| 08/19/2025 | $4.11 | $3.70 (-9.98%) | $4.30 | $3.46 | 4.31 M | $12.13 M |
| 08/18/2025 | $3.80 | $4.96 (30.53%) | $6.23 | $3.57 | 184.36 M | $16.26 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.
