NASDAQ : SLDB
Solid Biosciences Inc. — Price history
Healthcare · Biotechnology · United States
Last price 6.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 685.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Solid Biosciences Inc. (SLDB) closed at 5.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.28 | 6.31 | 5.83 | 5.97 | 321,198 | -3.71% |
| 2026-10-30 | 6.3 | 6.43 | 6.02 | 6.2 | 873,118 | -2.97% |
| 2026-10-29 | 6.51 | 6.65 | 6.27 | 6.39 | 964,670 | -1.39% |
| 2026-10-28 | 6.08 | 6.525 | 5.96 | 6.48 | 1,510,804 | +4.68% |
| 2026-10-27 | 5.84 | 6.23 | 5.765 | 6.19 | 1,551,485 | +6.54% |
| 2026-10-26 | 6 | 6.09 | 5.74 | 5.81 | 1,070,934 | -1.86% |
| 2026-10-23 | 6.12 | 6.23 | 5.78 | 5.92 | 769,967 | -4.36% |
| 2026-10-22 | 6.33 | 6.52 | 6.095 | 6.19 | 1,217,098 | -3.43% |
| 2026-10-21 | 6.46 | 6.58 | 6.32 | 6.41 | 1,147,634 | +0.16% |
| 2026-10-20 | 5.93 | 6.52 | 5.86 | 6.4 | 1,465,155 | +8.11% |
| 2026-10-19 | 5.62 | 6.04 | 5.56 | 5.92 | 1,847,907 | +7.05% |
| 2026-10-16 | 5.73 | 5.825 | 5.48 | 5.53 | 1,401,831 | -3.66% |
| 2026-10-15 | 5.55 | 5.835 | 5.385 | 5.74 | 2,033,374 | +5.03% |
| 2026-10-14 | 5.66 | 5.71 | 5.4 | 5.465 | 2,378,470 | -6.10% |
| 2026-10-13 | 6.65 | 6.65 | 5.7 | 5.82 | 2,869,736 | -13.26% |
| 2026-10-12 | 6.85 | 6.93 | 6.69 | 6.71 | 601,311 | -2.33% |
| 2026-10-09 | 6.81 | 7.045 | 6.755 | 6.87 | 726,812 | +0.73% |
| 2026-10-08 | 6.75 | 6.88 | 6.635 | 6.82 | 1,308,109 | -0.44% |
| 2026-10-07 | 6.76 | 6.975 | 6.69 | 6.85 | 744,708 | -1.01% |
| 2026-10-06 | 7.11 | 7.11 | 6.65 | 6.92 | 1,188,692 | -1.98% |
| 2026-10-05 | 6.88 | 7.205 | 6.77 | 7.06 | 1,372,173 | +3.07% |
| 2026-10-02 | 7.14 | 7.26 | 6.78 | 6.85 | 1,198,189 | -1.86% |
| 2026-10-01 | 7.14 | 7.245 | 6.91 | 6.98 | 1,582,201 | -3.46% |
| 2026-09-30 | 7.24 | 7.54 | 7.16 | 7.23 | 1,711,185 | +0.98% |
| 2026-09-29 | 7.26 | 7.325 | 6.9 | 7.16 | 1,392,322 | -1.65% |
| 2026-09-28 | 7.14 | 7.345 | 7.095 | 7.28 | 1,413,513 | -0.14% |
| 2026-09-25 | 7.53 | 7.54 | 7.15 | 7.29 | 1,420,530 | -2.54% |
| 2026-09-24 | 7.95 | 8 | 7.35 | 7.48 | 1,349,278 | -6.73% |
| 2026-09-23 | 8.89 | 8.91 | 8.001 | 8.02 | 1,088,231 | -10.09% |
| 2026-09-22 | 8.67 | 8.955 | 8.56 | 8.92 | 1,305,487 | +4.45% |
| 2026-09-21 | 9.03 | 9.03 | 8.525 | 8.54 | 1,170,809 | -4.15% |
| 2026-09-18 | 8.87 | 8.97 | 8.635 | 8.91 | 4,090,597 | +0.45% |
| 2026-09-17 | 8.94 | 8.97 | 8.6 | 8.87 | 1,193,532 | +1.72% |
| 2026-09-16 | 8.62 | 8.755 | 8.265 | 8.72 | 2,256,406 | +4.18% |
| 2026-09-15 | 8.69 | 8.69 | 8.16 | 8.37 | 1,514,418 | -4.23% |
| 2026-09-14 | 8.82 | 9.109 | 8.71 | 8.74 | 1,025,185 | +0.46% |
| 2026-09-11 | 9.205 | 9.365 | 8.655 | 8.7 | 1,113,857 | -4.08% |
| 2026-09-10 | 9.36 | 9.36 | 9.01 | 9.07 | 855,917 | -4.93% |
| 2026-09-09 | 9.77 | 9.95 | 9.53 | 9.54 | 646,346 | -3.93% |
| 2026-09-08 | 10 | 10.09 | 9.58 | 9.93 | 742,815 | -3.12% |
| 2026-09-04 | 10.2 | 10.48 | 10.2 | 10.25 | 495,327 | -1.63% |
| 2026-09-03 | 10.3 | 10.46 | 10.05 | 10.42 | 728,483 | +1.31% |
| 2026-09-02 | 9.92 | 10.435 | 9.75 | 10.285 | 894,270 | +4.10% |
| 2026-09-01 | 9.44 | 9.95 | 9.37 | 9.88 | 803,305 | +3.13% |
| 2026-08-31 | 9.73 | 9.73 | 9.37 | 9.58 | 686,620 | -1.94% |
| 2026-08-28 | 10.02 | 10.095 | 9.72 | 9.77 | 621,524 | -3.55% |
| 2026-08-27 | 10.03 | 10.27 | 9.89 | 10.13 | 988,931 | +4.22% |
| 2026-08-26 | 9.84 | 9.85 | 9.6 | 9.72 | 594,174 | -1.72% |
| 2026-08-25 | 9.33 | 9.9 | 9.33 | 9.89 | 1,260,522 | +7.97% |
| 2026-08-24 | 9.28 | 9.28 | 8.86 | 9.16 | 1,114,777 | -1.51% |
| 2026-08-21 | 9.34 | 9.665 | 9.23 | 9.3 | 790,365 | +2.20% |
| 2026-08-20 | 9.51 | 9.57 | 8.81 | 9.1 | 1,076,892 | -6.57% |
| 2026-08-19 | 9.42 | 9.87 | 9.287 | 9.74 | 1,243,988 | +7.27% |
| 2026-08-18 | 8.99 | 9.14 | 8.84 | 9.08 | 536,331 | -0.22% |
| 2026-08-17 | 9.05 | 9.16 | 8.9 | 9.1 | 694,166 | -1.09% |
| 2026-08-14 | 9.09 | 9.345 | 8.73 | 9.2 | 759,399 | +1.32% |
| 2026-08-13 | 9.14 | 9.26 | 8.93 | 9.08 | 828,257 | +0.17% |
| 2026-08-12 | 8.93 | 9.145 | 8.86 | 9.065 | 744,824 | +2.43% |
| 2026-08-11 | 8.74 | 8.89 | 8.5 | 8.85 | 900,475 | +3.39% |
| 2026-08-10 | 8.4 | 8.7 | 8.29 | 8.56 | 1,007,383 | +2.03% |
| 2026-08-07 | 8.53 | 8.92 | 8.29 | 8.39 | 1,054,938 | -3.67% |
| 2026-08-06 | 8.76 | 9.11 | 8.7 | 8.71 | 577,465 | -0.23% |
| 2026-08-05 | 8.84 | 8.96 | 8.605 | 8.73 | 876,404 | +1.28% |
| 2026-08-04 | 8.21 | 8.71 | 8.205 | 8.62 | 921,249 | +7.48% |
| 2026-08-03 | 7.93 | 8.12 | 7.75 | 8.02 | 905,525 | -0.50% |
| 2026-07-31 | 8.48 | 8.63 | 8 | 8.06 | 1,060,573 | -5.06% |
| 2026-07-30 | 8.13 | 8.51 | 8.052 | 8.49 | 845,994 | +5.60% |
| 2026-07-29 | 7.96 | 8.38 | 7.86 | 8.04 | 905,025 | +0.88% |
| 2026-07-28 | 7.895 | 8.035 | 7.65 | 7.97 | 1,235,109 | +1.01% |
| 2026-07-27 | 8.01 | 8.405 | 7.865 | 7.89 | 1,222,961 | +0.77% |
| 2026-07-24 | 8.07 | 8.09 | 7.7 | 7.83 | 1,088,413 | -1.88% |
| 2026-07-23 | 8 | 8.135 | 7.802 | 7.98 | 957,352 | -1.48% |
| 2026-07-22 | 8.39 | 8.43 | 8.07 | 8.1 | 964,873 | -4.26% |
| 2026-07-21 | 8.43 | 8.58 | 8.265 | 8.46 | 989,854 | +0.12% |
| 2026-07-20 | 8.78 | 9.01 | 8.41 | 8.45 | 1,000,539 | -3.10% |
| 2026-07-17 | 8.78 | 9.025 | 8.62 | 8.72 | 1,493,249 | -3.65% |
| 2026-07-16 | 9.42 | 9.445 | 8.87 | 9.05 | 1,014,838 | -5.93% |
| 2026-07-15 | 9.59 | 9.79 | 9.34 | 9.62 | 951,058 | -0.10% |
| 2026-07-14 | 9.79 | 9.935 | 9.605 | 9.63 | 907,961 | -0.93% |
| 2026-07-13 | 10.19 | 10.25 | 9.46 | 9.72 | 1,193,125 | -6.72% |
| 2026-07-10 | 11.11 | 11.11 | 9.91 | 10.42 | 1,472,640 | -6.46% |
| 2026-07-09 | 10.97 | 11.17 | 10.89 | 11.14 | 1,019,272 | +1.27% |
| 2026-07-08 | 10.86 | 11.34 | 10.63 | 11 | 1,378,338 | -1.35% |
| 2026-07-07 | 11.07 | 11.33 | 10.54 | 11.15 | 1,416,332 | +0.72% |
| 2026-07-06 | 10.81 | 11.45 | 10.695 | 11.07 | 2,851,341 | +2.12% |
| 2026-07-02 | 10.38 | 10.875 | 10.24 | 10.84 | 2,632,980 | +6.27% |
| 2026-07-01 | 10.04 | 10.21 | 9.76 | 10.2 | 2,141,174 | +2.10% |
| 2026-06-30 | 9.5 | 10.41 | 9.38 | 9.99 | 2,367,808 | +5.49% |
| 2026-06-29 | 9.26 | 9.52 | 9.125 | 9.47 | 1,789,275 | +1.94% |
| 2026-06-26 | 8.692 | 9.498 | 8.692 | 9.29 | 6,302,036 | +4.85% |
| 2026-06-25 | 9.25 | 9.78 | 8.84 | 8.86 | 1,603,776 | -4.22% |
| 2026-06-24 | 8.84 | 9.3 | 8.695 | 9.25 | 3,767,816 | +5.23% |
| 2026-06-23 | 8.19 | 9.19 | 8.13 | 8.79 | 3,143,313 | +5.90% |
| 2026-06-22 | 8.5 | 8.65 | 8.105 | 8.3 | 1,964,517 | -0.36% |
| 2026-06-18 | 7.58 | 8.42 | 7.49 | 8.33 | 14,768,079 | +13.95% |
| 2026-06-17 | 7.11 | 7.595 | 7.09 | 7.31 | 3,405,270 | +3.39% |
| 2026-06-16 | 7.3 | 7.43 | 6.95 | 7.07 | 1,288,440 | -3.94% |
| 2026-06-15 | 7.27 | 7.48 | 7.11 | 7.36 | 2,064,044 | +3.08% |
| 2026-06-12 | 7.26 | 7.45 | 7.115 | 7.14 | 1,664,863 | -1.11% |
| 2026-06-11 | 6.73 | 7.29 | 6.51 | 7.22 | 2,902,732 | +9.23% |
| 2026-06-10 | 6.55 | 6.87 | 6.43 | 6.61 | 1,137,321 | +0.61% |
| 2026-06-09 | 6.49 | 6.78 | 6.34 | 6.57 | 957,726 | +2.50% |
| 2026-06-08 | 6.74 | 6.84 | 6.385 | 6.41 | 862,910 | -4.33% |
| 2026-06-05 | 7.17 | 7.2 | 6.63 | 6.7 | 701,840 | -7.46% |
| 2026-06-04 | 6.87 | 7.5 | 6.87 | 7.24 | 1,009,195 | +5.69% |
| 2026-06-03 | 6.86 | 7 | 6.7 | 6.85 | 998,725 | +4.10% |
| 2026-06-02 | 7.06 | 7.14 | 6.56 | 6.58 | 1,581,693 | -8.48% |
| 2026-06-01 | 7.27 | 7.35 | 6.96 | 7.19 | 771,022 | -2.04% |
| 2026-05-29 | 7.11 | 7.45 | 7.02 | 7.34 | 1,268,308 | +3.82% |
| 2026-05-28 | 7.02 | 7.18 | 6.854 | 7.07 | 727,873 | +0.71% |
| 2026-05-27 | 6.79 | 7.14 | 6.755 | 7.02 | 868,124 | +2.03% |
| 2026-05-26 | 6.76 | 6.93 | 6.7 | 6.88 | 790,771 | +3.93% |
| 2026-05-22 | 6.49 | 6.74 | 6.36 | 6.62 | 969,308 | +1.85% |
| 2026-05-21 | 6.35 | 6.6 | 6.251 | 6.5 | 742,802 | +0.46% |
| 2026-05-20 | 6.18 | 6.49 | 6.098 | 6.47 | 1,059,430 | +6.41% |
| 2026-05-19 | 6.47 | 6.52 | 6 | 6.08 | 1,831,845 | -6.61% |
| 2026-05-18 | 6.81 | 6.98 | 6.41 | 6.51 | 1,028,455 | -5.92% |
| 2026-05-15 | 7.43 | 7.49 | 6.74 | 6.92 | 2,022,292 | -9.31% |
| 2026-05-14 | 7.5 | 7.93 | 7.34 | 7.63 | 1,543,712 | +3.39% |
| 2026-05-13 | 7.5 | 7.79 | 7.06 | 7.38 | 1,595,519 | -4.40% |