SLSN | Solesence | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

Solesence (SLSN)

NASDAQ

$1.45-$0.07 (-4.93%)

Price as of Nov 13, 2026 8:00 PM EST

$64.2M
Market Cap
-16.94%
1-Year Change
Household & Personal Products
Industry

1 Month
+53.54%

Low Price$0.77

High Price$1.52
3 Months
+50.50%

Low Price$0.77

High Price$1.52
1 Year
-16.94%

Low Price$0.64

High Price$2.29

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	1.13	1.86	1.02	1.52	+67.22%	17,540,340
11/12/2026	0.88	0.91	0.88	0.91	-0.22%	1,668,873
11/12/2026	$0.05 Earnings
11/11/2026	0.87	0.91	0.87	0.91	+4.72%	25,967
11/10/2026	0.89	0.95	0.87	0.87	-3.41%	35,465
11/09/2026	0.85	0.95	0.85	0.90	+5.06%	30,950
11/06/2026	0.85	0.92	0.85	0.86	-1.11%	17,434
11/05/2026	0.88	0.88	0.86	0.87	-5.16%	25,114
11/04/2026	0.86	0.92	0.86	0.91	+6.76%	23,593
11/03/2026	0.91	0.91	0.86	0.86	+0.01%	41,397
11/02/2026	0.85	0.92	0.85	0.86	+0.69%	34,538
10/30/2026	0.85	0.87	0.85	0.85	+1.91%	25,427
10/29/2026	0.80	0.84	0.80	0.83	+2.24%	21,116
10/28/2026	0.79	0.84	0.79	0.82	+0.23%	6,069
10/27/2026	0.78	0.82	0.78	0.81	+5.69%	23,018
10/26/2026	0.80	0.83	0.77	0.77	-3.74%	21,037
10/23/2026	0.83	0.83	0.80	0.80	-6.58%	17,310
10/22/2026	0.85	0.88	0.83	0.86	-0.40%	31,637
10/21/2026	0.90	0.90	0.86	0.86	-4.46%	11,755
10/20/2026	0.87	0.93	0.87	0.90	+0.82%	18,407
10/19/2026	0.89	0.95	0.87	0.89	-0.81%	13,886
10/16/2026	0.89	0.98	0.89	0.90	+1.32%	20,665
10/15/2026	0.93	0.93	0.86	0.89	-6.52%	23,884
10/14/2026	0.97	0.97	0.91	0.95	-4.01%	23,783
10/13/2026	0.94	1.02	0.94	0.99	-1.00%	10,913
10/12/2026	1.02	1.09	0.88	1.00	-1.96%	45,909
10/09/2026	0.83	1.16	0.80	1.02	+21.98%	176,559
10/08/2026	0.79	0.87	0.79	0.84	+2.06%	32,919
10/07/2026	0.78	0.93	0.78	0.82	+2.39%	155,677
10/06/2026	0.80	0.85	0.78	0.80	-1.15%	20,705
10/05/2026	0.86	0.86	0.81	0.81	-1.28%	29,658
10/02/2026	0.82	0.86	0.82	0.82	-1.71%	16,732
10/01/2026	0.84	0.84	0.81	0.83	+1.74%	3,974
09/30/2026	0.81	0.83	0.81	0.82	0.00%	9,291
09/29/2026	0.82	0.86	0.82	0.82	-1.44%	15,562
09/28/2026	0.81	0.86	0.81	0.83	+0.80%	7,714
09/25/2026	0.80	0.86	0.80	0.83	+1.90%	35,149
09/24/2026	0.81	0.82	0.81	0.81	-1.22%	10,924
09/23/2026	0.81	0.82	0.81	0.82	+1.74%	5,149
09/22/2026	0.81	0.88	0.81	0.81	-0.99%	22,723
09/21/2026	0.90	0.90	0.80	0.81	+1.31%	12,307
09/18/2026	0.81	0.97	0.80	0.80	-2.35%	27,812
09/17/2026	0.86	0.86	0.82	0.82	-6.50%	16,485
09/16/2026	0.81	0.88	0.81	0.88	+7.32%	9,118
09/15/2026	0.81	0.88	0.81	0.82	+1.23%	6,906
09/14/2026	0.79	0.98	0.78	0.81	+0.19%	57,509
09/11/2026	0.79	0.84	0.79	0.81	-2.59%	17,118
09/10/2026	0.79	0.97	0.79	0.83	+3.12%	37,866
09/09/2026	0.80	0.97	0.80	0.81	-7.32%	22,704
09/08/2026	0.82	0.93	0.82	0.87	+2.30%	11,996
09/04/2026	0.85	0.85	0.83	0.85	-1.50%	7,860
09/03/2026	0.89	1.02	0.85	0.86	-4.75%	41,500
09/02/2026	0.91	0.94	0.91	0.91	0.00%	6,037
09/01/2026	0.96	0.96	0.91	0.91	+0.54%	7,645
08/31/2026	0.93	0.98	0.90	0.90	-5.25%	20,614
08/28/2026	0.95	0.99	0.95	0.95	-0.51%	5,054
08/27/2026	0.94	0.98	0.94	0.95	+0.53%	7,452
08/26/2026	0.93	1.10	0.93	0.95	+1.54%	16,992
08/25/2026	0.92	0.97	0.92	0.94	-0.89%	6,445
08/24/2026	0.93	0.97	0.93	0.94	-0.64%	6,510
08/21/2026	0.97	1.02	0.93	0.95	-4.11%	13,783
08/20/2026	0.80	1.02	0.80	0.99	+5.34%	20,156
08/19/2026	0.95	1.10	0.90	0.94	+6.15%	43,722
08/19/2026	$0.00 Earnings
08/18/2026	0.95	0.95	0.82	0.89	-5.28%	20,892
08/17/2026	1.02	1.02	0.94	0.94	-8.29%	9,200
08/14/2026	1.02	1.05	1.02	1.02	+0.99%	2,942
08/13/2026	1.07	1.07	0.99	1.01	-3.81%	10,820
08/12/2026	1.07	1.08	0.93	1.05	+2.94%	30,348
08/11/2026	0.99	1.06	0.93	1.02	-1.45%	58,430
08/10/2026	1.05	1.14	1.03	1.04	-3.27%	42,433
08/07/2026	1.05	1.08	1.05	1.07	+3.88%	8,776
08/06/2026	1.05	1.05	1.02	1.03	-3.74%	4,088
08/05/2026	1.10	1.12	1.02	1.07	+0.94%	20,220
08/04/2026	1.02	1.14	1.00	1.06	+7.06%	49,910
08/03/2026	0.84	1.03	0.84	0.99	+19.25%	24,495
07/31/2026	0.87	0.98	0.83	0.83	+1.26%	25,995
07/30/2026	0.93	0.96	0.79	0.82	-11.41%	30,445
07/29/2026	0.90	0.99	0.90	0.93	+1.68%	16,001
07/28/2026	0.92	1.00	0.90	0.91	-2.09%	32,288
07/27/2026	0.95	1.00	0.93	0.93	-1.10%	22,032
07/24/2026	0.98	1.10	0.86	0.94	-5.54%	81,495
07/23/2026	0.86	1.02	0.86	1.00	+16.73%	101,881
07/22/2026	0.83	0.86	0.80	0.85	+10.57%	28,977
07/21/2026	0.75	0.86	0.75	0.77	+5.59%	99,614
07/20/2026	0.75	0.86	0.73	0.73	-5.78%	64,661
07/17/2026	0.77	0.80	0.75	0.78	-0.68%	26,626
07/16/2026	0.76	0.80	0.72	0.78	-6.08%	145,715
07/15/2026	0.71	0.90	0.65	0.83	+29.79%	1,475,494
07/14/2026	0.68	0.69	0.61	0.64	-5.73%	141,295
07/13/2026	0.75	0.75	0.67	0.68	+0.52%	109,238
07/10/2026	0.75	0.75	0.68	0.68	-2.99%	44,035
07/09/2026	0.70	0.77	0.68	0.70	-0.53%	47,457
07/08/2026	0.72	0.76	0.69	0.70	-2.51%	48,436
07/07/2026	0.71	0.77	0.71	0.72	-0.24%	15,973
07/06/2026	0.71	0.76	0.69	0.72	+5.45%	63,123
07/02/2026	0.73	0.75	0.68	0.68	-6.38%	49,507
07/01/2026	0.76	0.84	0.71	0.73	-0.82%	63,992
06/30/2026	0.79	0.85	0.70	0.74	-7.79%	157,138
06/29/2026	0.84	0.89	0.77	0.80	-3.38%	239,781