NASDAQ : SLSN
Solesence, Inc. — Price history
Consumer Staples · Household & Personal Products · United States
Last price 0.8342 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 58.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Solesence, Inc. (SLSN) closed at 0.8714 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 | 0.85 | 0.9249 | 0.85 | 0.8714 | 29,175 | +2.51% |
| 2026-10-30 | 0.8501 | 0.8667 | 0.85 | 0.8501 | 25,427 | +1.91% |
| 2026-10-29 | 0.8 | 0.8438 | 0.8 | 0.8342 | 21,116 | +2.24% |
| 2026-10-28 | 0.79 | 0.84 | 0.79 | 0.8159 | 6,069 | +0.23% |
| 2026-10-27 | 0.775 | 0.8199 | 0.775 | 0.814 | 23,018 | +5.69% |
| 2026-10-26 | 0.8 | 0.8298 | 0.7702 | 0.7702 | 21,037 | -3.74% |
| 2026-10-23 | 0.828 | 0.8301 | 0.8001 | 0.8001 | 17,310 | -6.58% |
| 2026-10-22 | 0.85 | 0.8799 | 0.8318 | 0.8565 | 31,637 | -0.40% |
| 2026-10-21 | 0.9 | 0.9 | 0.8599 | 0.8599 | 11,755 | -4.46% |
| 2026-10-20 | 0.869 | 0.933 | 0.851 | 0.9 | 18,795 | +0.82% |
| 2026-10-19 | 0.89 | 0.9474 | 0.8708 | 0.8927 | 13,886 | -0.81% |
| 2026-10-16 | 0.8937 | 0.9752 | 0.8937 | 0.9 | 20,665 | +1.32% |
| 2026-10-15 | 0.93 | 0.93 | 0.8625 | 0.8883 | 23,884 | -6.52% |
| 2026-10-14 | 0.97 | 0.97 | 0.907 | 0.9503 | 23,783 | -4.01% |
| 2026-10-13 | 0.9401 | 1.015 | 0.9401 | 0.99 | 10,913 | -1.00% |
| 2026-10-12 | 1.02 | 1.09 | 0.88 | 1 | 45,909 | -1.96% |
| 2026-10-09 | 0.825 | 1.16 | 0.8002 | 1.02 | 176,559 | +21.98% |
| 2026-10-08 | 0.7947 | 0.8654 | 0.7947 | 0.8362 | 32,919 | +2.06% |
| 2026-10-07 | 0.78 | 0.93 | 0.78 | 0.8193 | 155,677 | +2.39% |
| 2026-10-06 | 0.8 | 0.8479 | 0.776 | 0.8002 | 20,705 | -1.15% |
| 2026-10-05 | 0.86 | 0.86 | 0.8095 | 0.8095 | 29,658 | -1.28% |
| 2026-10-02 | 0.82 | 0.8576 | 0.8151 | 0.82 | 16,732 | -1.71% |
| 2026-10-01 | 0.835 | 0.835 | 0.81 | 0.8343 | 3,974 | +1.74% |
| 2026-09-30 | 0.811 | 0.8267 | 0.81 | 0.82 | 9,291 | +0.00% |
| 2026-09-29 | 0.8165 | 0.855 | 0.815 | 0.82 | 15,562 | -1.44% |
| 2026-09-28 | 0.81 | 0.8594 | 0.81 | 0.832 | 7,714 | +0.80% |
| 2026-09-25 | 0.8031 | 0.8558 | 0.8031 | 0.8254 | 35,149 | +1.90% |
| 2026-09-24 | 0.805 | 0.8218 | 0.805 | 0.81 | 10,924 | -1.22% |
| 2026-09-23 | 0.81 | 0.82 | 0.81 | 0.82 | 5,149 | +1.74% |
| 2026-09-22 | 0.8 | 0.8761 | 0.8 | 0.806 | 22,824 | -0.99% |
| 2026-09-21 | 0.8999 | 0.8999 | 0.801 | 0.8141 | 12,307 | +1.31% |
| 2026-09-18 | 0.81 | 0.97 | 0.8036 | 0.8036 | 27,812 | -2.35% |
| 2026-09-17 | 0.86 | 0.86 | 0.82 | 0.8229 | 16,485 | -6.50% |
| 2026-09-16 | 0.81 | 0.8802 | 0.81 | 0.8801 | 9,118 | +7.32% |
| 2026-09-15 | 0.81 | 0.8798 | 0.81 | 0.8201 | 6,906 | +1.23% |
| 2026-09-14 | 0.791 | 0.9799 | 0.7751 | 0.8101 | 57,509 | +0.19% |
| 2026-09-11 | 0.7851 | 0.8439 | 0.7851 | 0.8086 | 17,118 | -2.59% |
| 2026-09-10 | 0.7935 | 0.9689 | 0.786 | 0.8301 | 37,866 | +3.12% |
| 2026-09-09 | 0.7967 | 0.97 | 0.7967 | 0.805 | 22,704 | -7.32% |
| 2026-09-08 | 0.82 | 0.9282 | 0.82 | 0.8686 | 11,996 | +2.30% |
| 2026-09-04 | 0.85 | 0.8503 | 0.8317 | 0.8491 | 7,860 | -1.50% |
| 2026-09-03 | 0.89 | 1.02 | 0.85 | 0.862 | 41,500 | -4.75% |
| 2026-09-02 | 0.905 | 0.9369 | 0.905 | 0.905 | 6,037 | +0.00% |
| 2026-09-01 | 0.9601 | 0.9601 | 0.905 | 0.905 | 7,645 | +0.54% |
| 2026-08-31 | 0.93 | 0.9782 | 0.9001 | 0.9001 | 20,614 | -5.25% |
| 2026-08-28 | 0.9549 | 0.985 | 0.95 | 0.95 | 5,054 | -0.51% |
| 2026-08-27 | 0.9355 | 0.9806 | 0.9355 | 0.9549 | 7,452 | +0.53% |
| 2026-08-26 | 0.93 | 1.1 | 0.93 | 0.9499 | 16,992 | +1.54% |
| 2026-08-25 | 0.92 | 0.9727 | 0.92 | 0.9355 | 6,445 | -0.89% |
| 2026-08-24 | 0.9329 | 0.97 | 0.93 | 0.9439 | 6,510 | -0.64% |
| 2026-08-21 | 0.97 | 1.015 | 0.9302 | 0.95 | 13,783 | -4.11% |
| 2026-08-20 | 0.8 | 1.015 | 0.8 | 0.9907 | 20,156 | +5.34% |
| 2026-08-19 | 0.9514 | 1.1 | 0.9037 | 0.9405 | 43,722 | +6.15% |
| 2026-08-18 | 0.9466 | 0.9466 | 0.8159 | 0.886 | 20,892 | -5.28% |
| 2026-08-17 | 1.02 | 1.02 | 0.9354 | 0.9354 | 9,200 | -8.29% |
| 2026-08-14 | 1.02 | 1.05 | 1.019 | 1.02 | 2,942 | +0.99% |
| 2026-08-13 | 1.07 | 1.07 | 0.9904 | 1.01 | 10,820 | -3.81% |
| 2026-08-12 | 1.07 | 1.08 | 0.93 | 1.05 | 30,348 | +2.94% |
| 2026-08-11 | 0.9927 | 1.06 | 0.9251 | 1.02 | 58,430 | -1.45% |
| 2026-08-10 | 1.05 | 1.14 | 1.03 | 1.035 | 42,433 | -3.27% |
| 2026-08-07 | 1.045 | 1.08 | 1.045 | 1.07 | 8,776 | +3.88% |
| 2026-08-06 | 1.05 | 1.05 | 1.02 | 1.03 | 4,087 | -3.74% |
| 2026-08-05 | 1.1 | 1.115 | 1.02 | 1.07 | 20,220 | +0.94% |
| 2026-08-04 | 1.02 | 1.135 | 1 | 1.06 | 49,910 | +7.06% |
| 2026-08-03 | 0.8403 | 1.03 | 0.8403 | 0.9901 | 24,495 | +19.25% |
| 2026-07-31 | 0.8726 | 0.9775 | 0.8301 | 0.8303 | 25,995 | +1.26% |
| 2026-07-30 | 0.9256 | 0.955 | 0.7944 | 0.82 | 30,445 | -11.41% |
| 2026-07-29 | 0.9028 | 0.9918 | 0.9028 | 0.9256 | 16,001 | +1.68% |
| 2026-07-28 | 0.9215 | 0.9998 | 0.9 | 0.9103 | 32,287 | -2.09% |
| 2026-07-27 | 0.9519 | 0.9999 | 0.9297 | 0.9297 | 22,032 | -1.10% |
| 2026-07-24 | 0.98 | 1.1 | 0.8613 | 0.94 | 81,495 | -5.54% |
| 2026-07-23 | 0.86 | 1.02 | 0.855 | 0.9951 | 101,881 | +16.73% |
| 2026-07-22 | 0.825 | 0.8599 | 0.7956 | 0.8525 | 28,977 | +10.57% |
| 2026-07-21 | 0.75 | 0.86 | 0.75 | 0.771 | 99,614 | +5.59% |
| 2026-07-20 | 0.7527 | 0.8598 | 0.7301 | 0.7302 | 64,660 | -5.78% |
| 2026-07-17 | 0.7697 | 0.7996 | 0.75 | 0.775 | 26,626 | -0.68% |
| 2026-07-16 | 0.758 | 0.7971 | 0.72 | 0.7803 | 145,715 | -6.08% |
| 2026-07-15 | 0.705 | 0.8997 | 0.6501 | 0.8308 | 1,475,690 | +29.79% |
| 2026-07-14 | 0.6778 | 0.69 | 0.6133 | 0.6401 | 141,297 | -5.73% |
| 2026-07-13 | 0.75 | 0.75 | 0.6701 | 0.679 | 109,238 | +0.52% |
| 2026-07-10 | 0.75 | 0.75 | 0.6755 | 0.6755 | 44,035 | -2.99% |
| 2026-07-09 | 0.6982 | 0.7659 | 0.68 | 0.6963 | 47,457 | -0.53% |
| 2026-07-08 | 0.72 | 0.7592 | 0.6911 | 0.7 | 48,436 | -2.51% |
| 2026-07-07 | 0.714 | 0.77 | 0.714 | 0.718 | 15,973 | -0.24% |
| 2026-07-06 | 0.709 | 0.7595 | 0.69 | 0.7197 | 63,123 | +5.45% |
| 2026-07-02 | 0.7311 | 0.7548 | 0.6751 | 0.6825 | 49,507 | -6.38% |
| 2026-07-01 | 0.7554 | 0.8403 | 0.7101 | 0.729 | 63,991 | -0.82% |
| 2026-06-30 | 0.79 | 0.85 | 0.7001 | 0.735 | 157,138 | -7.79% |
| 2026-06-29 | 0.8412 | 0.89 | 0.7656 | 0.7971 | 239,781 | -3.38% |
| 2026-06-26 | 1.02 | 1.09 | 0.825 | 0.825 | 1,772,035 | -21.05% |
| 2026-06-25 | 1.14 | 1.14 | 1.01 | 1.045 | 86,221 | -5.43% |
| 2026-06-24 | 1.31 | 1.31 | 1.09 | 1.105 | 119,593 | -15.00% |
| 2026-06-23 | 1.25 | 1.317 | 1.22 | 1.3 | 60,334 | +0.78% |
| 2026-06-22 | 1.32 | 1.32 | 1.25 | 1.29 | 26,600 | -3.73% |
| 2026-06-18 | 1.35 | 1.355 | 1.295 | 1.34 | 48,318 | +4.69% |
| 2026-06-17 | 1.34 | 1.36 | 1.28 | 1.28 | 21,209 | -5.88% |
| 2026-06-16 | 1.26 | 1.36 | 1.21 | 1.36 | 43,383 | +7.94% |
| 2026-06-15 | 1.37 | 1.37 | 1.24 | 1.26 | 57,851 | -5.26% |
| 2026-06-12 | 1.24 | 1.36 | 1.19 | 1.33 | 39,527 | +6.40% |
| 2026-06-11 | 1.12 | 1.27 | 1.1 | 1.25 | 49,986 | +11.61% |
| 2026-06-10 | 1.2 | 1.25 | 1.1 | 1.12 | 53,704 | -8.20% |
| 2026-06-09 | 1.21 | 1.26 | 1.15 | 1.22 | 40,571 | +1.67% |
| 2026-06-08 | 1.28 | 1.35 | 1.2 | 1.2 | 24,983 | -8.40% |
| 2026-06-05 | 1.32 | 1.37 | 1.28 | 1.31 | 21,662 | -2.60% |
| 2026-06-04 | 1.27 | 1.37 | 1.2 | 1.345 | 18,417 | +7.17% |
| 2026-06-03 | 1.36 | 1.36 | 1.24 | 1.255 | 29,935 | -9.71% |
| 2026-06-02 | 1.28 | 1.4 | 1.28 | 1.39 | 27,892 | +6.92% |
| 2026-06-01 | 1.21 | 1.32 | 1.18 | 1.3 | 41,835 | +5.69% |
| 2026-05-29 | 1.29 | 1.29 | 1.23 | 1.23 | 54,568 | -6.82% |
| 2026-05-28 | 1.22 | 1.32 | 1.21 | 1.32 | 15,910 | +7.32% |
| 2026-05-27 | 1.29 | 1.32 | 1.19 | 1.23 | 52,869 | -3.91% |
| 2026-05-26 | 1.25 | 1.305 | 1.19 | 1.28 | 75,446 | +2.81% |
| 2026-05-22 | 1.21 | 1.275 | 1.2 | 1.245 | 14,588 | -1.19% |
| 2026-05-21 | 1.35 | 1.37 | 1.18 | 1.26 | 29,366 | -7.35% |
| 2026-05-20 | 1.19 | 1.41 | 1.19 | 1.36 | 63,206 | +14.29% |
| 2026-05-19 | 1.23 | 1.23 | 1.14 | 1.19 | 17,835 | -4.80% |
| 2026-05-18 | 1.21 | 1.315 | 1.195 | 1.25 | 42,021 | +3.31% |
| 2026-05-15 | 1.27 | 1.285 | 1.21 | 1.21 | 24,768 | -7.63% |
| 2026-05-14 | 1.39 | 1.48 | 1.285 | 1.31 | 27,763 | -0.76% |
| 2026-05-13 | 1.22 | 1.331 | 1.22 | 1.32 | 21,129 | +6.45% |