Solesence, Inc. SLSN
1.52 USD +0.62 (+68.87%)
Regular-session close
1.45 -0.07 -4.61%
After hours · Nov 13, 7:59 PM ET
1.02 Day range 1.82
0.64 52-week range 2.29
- YTD
- -5.00%
- 1 year
- -7.32%
SLSN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.13 | 1.86 | 1.02 | 1.52 | +0.61 | +67.03% | 17,036,930 |
| Nov 12, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.00 | 0.00% | 1,672,800 |
| Nov 11, 2026 | 0.87 | 0.91 | 0.87 | 0.91 | +0.04 | +4.60% | 26,000 |
| Nov 10, 2026 | 0.89 | 0.95 | 0.87 | 0.87 | -0.03 | -3.33% | 35,500 |
| Nov 9, 2026 | 0.85 | 0.95 | 0.85 | 0.90 | +0.04 | +4.65% | 31,000 |
| Nov 6, 2026 | 0.85 | 0.92 | 0.85 | 0.86 | -0.01 | -1.15% | 17,400 |
| Nov 5, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | -0.04 | -4.40% | 25,100 |
| Nov 4, 2026 | 0.86 | 0.92 | 0.86 | 0.91 | +0.05 | +5.81% | 23,600 |
| Nov 3, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.00 | 0.00% | 41,400 |
| Nov 2, 2026 | 0.85 | 0.92 | 0.85 | 0.86 | +0.01 | +1.18% | 34,500 |
| Oct 30, 2026 | 0.85 | 0.87 | 0.85 | 0.85 | +0.02 | +2.41% | 25,400 |
| Oct 29, 2026 | 0.80 | 0.84 | 0.80 | 0.83 | +0.01 | +1.22% | 21,100 |
| Oct 28, 2026 | 0.79 | 0.84 | 0.79 | 0.82 | +0.01 | +1.23% | 6,100 |
| Oct 27, 2026 | 0.78 | 0.82 | 0.78 | 0.81 | +0.04 | +5.19% | 23,000 |
| Oct 26, 2026 | 0.80 | 0.83 | 0.77 | 0.77 | -0.03 | -3.75% | 21,000 |
| Oct 23, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | -0.06 | -6.98% | 17,300 |
| Oct 22, 2026 | 0.85 | 0.88 | 0.83 | 0.86 | 0.00 | 0.00% | 31,600 |
| Oct 21, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | -0.04 | -4.44% | 11,800 |
| Oct 20, 2026 | 0.87 | 0.93 | 0.85 | 0.90 | +0.01 | +1.12% | 18,800 |
| Oct 19, 2026 | 0.89 | 0.95 | 0.87 | 0.89 | -0.01 | -1.11% | 13,900 |
| Oct 16, 2026 | 0.89 | 0.98 | 0.89 | 0.90 | +0.01 | +1.12% | 20,200 |
| Oct 15, 2026 | 0.93 | 0.93 | 0.86 | 0.89 | -0.06 | -6.32% | 23,900 |
| Oct 14, 2026 | 0.97 | 0.97 | 0.91 | 0.95 | -0.04 | -4.04% | 23,800 |
| Oct 13, 2026 | 0.94 | 1.02 | 0.94 | 0.99 | -0.01 | -1.00% | 10,900 |
| Oct 12, 2026 | 1.02 | 1.09 | 0.88 | 1.00 | -0.02 | -1.96% | 45,900 |
| Oct 9, 2026 | 0.83 | 1.16 | 0.80 | 1.02 | +0.18 | +21.43% | 171,800 |
| Oct 8, 2026 | 0.79 | 0.87 | 0.79 | 0.84 | +0.02 | +2.44% | 32,900 |
| Oct 7, 2026 | 0.78 | 0.93 | 0.78 | 0.82 | +0.02 | +2.50% | 155,700 |
| Oct 6, 2026 | 0.80 | 0.85 | 0.78 | 0.80 | -0.01 | -1.23% | 20,700 |
| Oct 5, 2026 | 0.86 | 0.86 | 0.81 | 0.81 | -0.01 | -1.22% | 29,700 |
| Oct 2, 2026 | 0.82 | 0.86 | 0.82 | 0.82 | -0.01 | -1.20% | 16,700 |
| Oct 1, 2026 | 0.84 | 0.84 | 0.81 | 0.83 | +0.01 | +1.22% | 4,000 |
| Sep 30, 2026 | 0.81 | 0.83 | 0.81 | 0.82 | 0.00 | 0.00% | 9,300 |
| Sep 29, 2026 | 0.82 | 0.86 | 0.82 | 0.82 | -0.01 | -1.20% | 15,600 |
| Sep 28, 2026 | 0.81 | 0.86 | 0.81 | 0.83 | 0.00 | 0.00% | 7,600 |
| Sep 25, 2026 | 0.80 | 0.86 | 0.80 | 0.83 | +0.02 | +2.47% | 35,100 |
| Sep 24, 2026 | 0.81 | 0.82 | 0.81 | 0.81 | -0.01 | -1.22% | 10,900 |
| Sep 23, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | +0.01 | +1.23% | 5,100 |
| Sep 22, 2026 | 0.80 | 0.88 | 0.80 | 0.81 | 0.00 | 0.00% | 22,800 |
| Sep 21, 2026 | 0.90 | 0.90 | 0.80 | 0.81 | +0.01 | +1.25% | 12,300 |
| Sep 18, 2026 | 0.81 | 0.97 | 0.80 | 0.80 | -0.02 | -2.44% | 27,800 |
| Sep 17, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | -0.06 | -6.82% | 16,500 |
| Sep 16, 2026 | 0.81 | 0.88 | 0.81 | 0.88 | +0.06 | +7.32% | 9,100 |
| Sep 15, 2026 | 0.81 | 0.88 | 0.81 | 0.82 | +0.01 | +1.23% | 6,900 |
| Sep 14, 2026 | 0.79 | 0.98 | 0.78 | 0.81 | 0.00 | 0.00% | 57,500 |
| Sep 11, 2026 | 0.79 | 0.84 | 0.79 | 0.81 | -0.02 | -2.41% | 17,100 |
| Sep 10, 2026 | 0.79 | 0.97 | 0.79 | 0.83 | +0.02 | +2.47% | 37,600 |
| Sep 9, 2026 | 0.80 | 0.97 | 0.80 | 0.81 | -0.06 | -6.90% | 22,700 |
| Sep 8, 2026 | 0.82 | 0.93 | 0.82 | 0.87 | +0.02 | +2.35% | 12,000 |
| Sep 4, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | -0.01 | -1.16% | 7,900 |
| Sep 3, 2026 | 0.89 | 1.02 | 0.85 | 0.86 | -0.05 | -5.49% | 41,500 |
| Sep 2, 2026 | 0.91 | 0.94 | 0.91 | 0.91 | 0.00 | 0.00% | 6,000 |
| Sep 1, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | +0.01 | +1.11% | 7,600 |
| Aug 31, 2026 | 0.93 | 0.98 | 0.90 | 0.90 | -0.05 | -5.26% | 20,600 |
| Aug 28, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.00 | 0.00% | 5,100 |
| Aug 27, 2026 | 0.94 | 0.98 | 0.94 | 0.95 | 0.00 | 0.00% | 7,500 |
| Aug 26, 2026 | 0.93 | 1.10 | 0.93 | 0.95 | +0.01 | +1.06% | 17,000 |
| Aug 25, 2026 | 0.92 | 0.97 | 0.92 | 0.94 | 0.00 | 0.00% | 6,400 |
| Aug 24, 2026 | 0.93 | 0.97 | 0.93 | 0.94 | -0.01 | -1.05% | 6,500 |
| Aug 21, 2026 | 0.97 | 1.02 | 0.93 | 0.95 | -0.04 | -4.04% | 11,800 |
| Aug 20, 2026 | 0.80 | 1.02 | 0.80 | 0.99 | +0.05 | +5.32% | 20,200 |
| Aug 19, 2026 | 0.95 | 1.10 | 0.90 | 0.94 | +0.05 | +5.62% | 43,700 |
| Aug 18, 2026 | 0.95 | 0.95 | 0.82 | 0.89 | -0.05 | -5.32% | 20,800 |
| Aug 17, 2026 | 1.02 | 1.02 | 0.94 | 0.94 | -0.08 | -7.84% | 9,200 |
| Aug 14, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | +0.01 | +0.99% | 2,900 |
65 days, newest first. Daily bars as drawn on the SLSN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.