Dark

SLSN
Solesence, Inc. Common Stock
stock NASDAQ

At Close

Sep 2, 2026 3:59:50 PM EDT

0.9200USD-0.658%(-0.0100)6,037

0.6900Bid 1.20Ask 0.5100Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 31, 2026 4:00:30 PM EDT

0.9001USD0.000%(+0.9001)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	0.98000	0.980000	0.92000	0.9200	+1.657%	6,037	0.000%
2026-09-01	0.96005	0.960050	0.90500	0.9050	+0.544%	7,646	+1.657%
2026-08-31	0.93000	0.978199	0.90010	0.9001	-5.253%	20,615	+2.211%
2026-08-28	0.95490	0.985000	0.95000	0.9500	-0.513%	5,055	-3.158%
2026-08-27	0.93550	0.980599	0.93550	0.9549	+0.526%	7,452	-3.655%
2026-08-26	0.93000	1.100000	0.93000	0.9499	+1.539%	16,993	-3.148%
2026-08-25	0.92000	0.972700	0.92000	0.9355	-0.890%	6,446	-1.657%
2026-08-24	0.93290	0.970000	0.93000	0.9439	-0.642%	6,511	-2.532%
2026-08-21	0.97000	1.015300	0.93020	0.9500	-4.108%	13,784	-3.158%
2026-08-20	0.80000	1.015300	0.80000	0.9907	+5.338%	20,156	-7.136%
2026-08-19	0.95140	1.100000	0.90370	0.9405	+6.151%	43,722	-2.180%
2026-08-18	0.94660	0.946600	0.81590	0.8860	-5.281%	20,892	+3.837%
2026-08-17	1.02000	1.020000	0.93540	0.9354	-8.294%	9,200	-1.646%
2026-08-14	1.02000	1.050000	1.01940	1.0200	+0.990%	2,943	-9.804%
2026-08-13	1.07000	1.070000	0.99040	1.0100	-3.810%	10,820	-8.911%
2026-08-12	1.07000	1.080000	0.93000	1.0500	+2.941%	30,348	-12.381%
2026-08-11	0.99270	1.060000	0.92510	1.0200	-1.449%	58,431	-9.804%
2026-08-10	1.05000	1.140000	1.03000	1.0350	-3.271%	42,433	-11.111%
2026-08-07	1.04500	1.080000	1.04500	1.0700	+3.883%	8,776	-14.019%
2026-08-06	1.05000	1.050000	1.02000	1.0300	-3.738%	4,088	-10.680%
2026-08-05	1.10000	1.115000	1.02010	1.0700	+0.943%	20,220	-14.019%
2026-08-04	1.02000	1.135000	1.00000	1.0600	+7.060%	49,910	-13.208%
2026-08-03	0.84030	1.030000	0.84030	0.9901	+19.246%	24,495	-7.080%
2026-07-31	0.87260	0.977500	0.83010	0.8303	+1.256%	25,995	+10.803%
2026-07-30	0.92560	0.955000	0.79440	0.8200	-11.409%	30,445	+12.195%
2026-07-29	0.90280	0.991800	0.90280	0.9256	+1.681%	16,001	-0.605%
2026-07-28	0.92150	0.999800	0.90000	0.9103	-2.087%	32,288	+1.066%
2026-07-27	0.95190	0.999900	0.92970	0.9297	-1.096%	22,032	-1.043%
2026-07-24	0.98000	1.100000	0.86130	0.9400	-5.537%	81,495	-2.128%
2026-07-23	0.86000	1.020000	0.85500	0.9951	+16.727%	101,881	-7.547%
2026-07-22	0.82500	0.859900	0.79560	0.8525	+10.571%	28,977	+7.918%
2026-07-21	0.75000	0.860000	0.75000	0.7710	+5.588%	99,614	+19.326%
2026-07-20	0.75270	0.859800	0.73010	0.7302	-5.781%	64,661	+25.993%
2026-07-17	0.76970	0.799600	0.75000	0.7750	-0.679%	26,627	+18.710%
2026-07-16	0.75800	0.797100	0.72000	0.7803	-6.078%	145,716	+17.903%
2026-07-15	0.70500	0.899700	0.65010	0.8308	+29.792%	1,475,690	+10.737%
2026-07-14	0.67780	0.690000	0.61330	0.6401	-5.729%	141,295	+43.728%
2026-07-13	0.75000	0.750000	0.67010	0.6790	+0.518%	109,238	+35.493%
2026-07-10	0.75000	0.750000	0.67550	0.6755	-2.987%	44,035	+36.195%
2026-07-09	0.69820	0.765900	0.68000	0.6963	-0.529%	47,457	+32.127%
2026-07-08	0.72000	0.759200	0.69110	0.7000	-2.507%	48,436	+31.429%
2026-07-07	0.71400	0.770000	0.71400	0.7180	-0.236%	15,973	+28.134%
2026-07-06	0.70900	0.759500	0.69000	0.7197	+5.451%	63,123	+27.831%
2026-07-02	0.73110	0.754800	0.67510	0.6825	-6.379%	49,507	+34.799%
2026-07-01	0.75540	0.840300	0.71010	0.7290	-0.816%	63,992	+26.200%
2026-06-30	0.79000	0.850000	0.70010	0.7350	-7.791%	157,138	+25.170%
2026-06-29	0.84120	0.890000	0.76560	0.7971	-3.382%	239,782	+15.418%
2026-06-26	1.02000	1.090000	0.82500	0.8250	-21.053%	1,772,035	+11.515%
2026-06-25	1.14000	1.140000	1.01000	1.0450	-5.430%	86,221	-11.962%
2026-06-24	1.31000	1.310000	1.09000	1.1050	-15.000%	119,593	-16.742%
2026-06-23	1.25000	1.316500	1.22000	1.3000	+0.775%	60,335	-29.231%
2026-06-22	1.32000	1.320000	1.25000	1.2900	-3.731%	26,600	-28.682%
2026-06-18	1.35000	1.355000	1.29500	1.3400	+4.688%	48,318	-31.343%
2026-06-17	1.34000	1.360000	1.28000	1.2800	-5.882%	21,210	-28.125%
2026-06-16	1.26000	1.360000	1.21000	1.3600	+7.937%	43,383	-32.353%
2026-06-15	1.37000	1.370000	1.24000	1.2600	-5.263%	57,852	-26.984%
2026-06-12	1.24000	1.360000	1.19000	1.3300	+6.400%	39,527	-30.827%
2026-06-11	1.12000	1.269600	1.10000	1.2500	+11.607%	49,986	-26.400%
2026-06-10	1.20000	1.250000	1.10000	1.1200	-8.197%	53,704	-17.857%
2026-06-09	1.21000	1.260000	1.15000	1.2200	+1.667%	40,571	-24.590%
2026-06-08	1.28000	1.350000	1.20000	1.2000	-8.397%	24,983	-23.333%
2026-06-05	1.32000	1.369900	1.28000	1.3100	-2.602%	21,662	-29.771%
2026-06-04	1.27000	1.370000	1.20010	1.3450	+7.171%	18,417	-31.599%
2026-06-03	1.36000	1.360000	1.24000	1.2550	-9.712%	29,935	-26.693%
2026-06-02	1.28000	1.400000	1.28000	1.3900	+6.923%	27,892	-33.813%
2026-06-01	1.21000	1.320000	1.18000	1.3000	+5.691%	41,836	-29.231%
2026-05-29	1.29000	1.290000	1.23000	1.2300	-6.818%	54,569	-25.203%
2026-05-28	1.22000	1.320000	1.21000	1.3200	+7.317%	15,910	-30.303%
2026-05-27	1.29000	1.320000	1.19000	1.2300	-3.906%	52,869	-25.203%
2026-05-26	1.25000	1.305000	1.19000	1.2800	+2.811%	75,446	-28.125%
2026-05-22	1.21000	1.275000	1.20000	1.2450	-1.190%	14,589	-26.104%
2026-05-21	1.35000	1.370000	1.18000	1.2600	-7.353%	29,366	-26.984%
2026-05-20	1.19000	1.410000	1.19000	1.3600	+14.286%	63,206	-32.353%
2026-05-19	1.23000	1.230000	1.14000	1.1900	-4.800%	17,835	-22.689%
2026-05-18	1.21000	1.315000	1.19500	1.2500	+3.306%	42,021	-26.400%
2026-05-15	1.27000	1.285000	1.21000	1.2100	-7.634%	24,768	-23.967%
2026-05-14	1.39000	1.480000	1.28500	1.3100	-0.758%	27,763	-29.771%
2026-05-13	1.22000	1.330900	1.22000	1.3200	+6.452%	21,130	-30.303%
2026-05-12	1.50000	1.500000	1.20500	1.2400	-17.333%	88,233	-25.806%
2026-05-11	1.37000	1.530000	1.30500	1.5000	+11.111%	113,479	-38.667%
2026-05-08	1.31000	1.380000	1.29000	1.3500	+3.846%	21,830	-31.852%
2026-05-07	1.25000	1.349300	1.24000	1.3000	+3.175%	15,621	-29.231%
2026-05-06	1.28000	1.280000	1.16000	1.2600	-1.176%	78,316	-26.984%
2026-05-05	1.29000	1.290000	1.25500	1.2750	-0.778%	16,673	-27.843%
2026-05-04	1.32000	1.350000	1.20000	1.2850	-4.104%	17,055	-28.405%
2026-05-01	1.39500	1.395000	1.28010	1.3400	0.000%	19,119	-31.343%
2026-04-30	1.23000	1.340000	1.16600	1.3400	+3.077%	16,548	-31.343%
2026-04-29	1.34000	1.348000	1.26000	1.3000	-5.109%	28,950	-29.231%
2026-04-28	1.38000	1.390000	1.27240	1.3700	-1.439%	37,454	-32.847%
2026-04-27	1.21000	1.490000	1.21000	1.3900	+14.876%	95,041	-33.813%
2026-04-24	1.15000	1.230000	1.06000	1.2100	+9.009%	120,086	-23.967%
2026-04-23	1.12000	1.160000	1.06000	1.1100	-3.478%	41,374	-17.117%
2026-04-22	1.16000	1.200000	1.13000	1.1500	+4.545%	18,617	-20.000%
2026-04-21	1.22000	1.240000	1.08500	1.1000	-9.836%	39,380	-16.364%
2026-04-20	1.25200	1.257200	1.20000	1.2200	-2.400%	12,840	-24.590%
2026-04-17	1.24000	1.270000	1.21230	1.2500	+3.306%	25,397	-26.400%
2026-04-16	1.15000	1.210000	1.13000	1.2100	+5.217%	32,527	-23.967%
2026-04-15	1.15000	1.200000	1.08000	1.1500	+4.545%	35,165	-20.000%
2026-04-14	1.18000	1.220000	1.08000	1.1000	-7.563%	22,592	-16.364%
2026-04-13	1.08000	1.256200	1.06040	1.1900	+7.207%	48,341	-22.689%
2026-04-10	1.17000	1.190000	1.10000	1.1100	-3.057%	20,847	-17.117%
2026-04-09	1.27000	1.270000	1.14500	1.1450	-12.595%	24,136	-19.651%
2026-04-08	1.25000	1.350000	1.25000	1.3100	+8.264%	23,185	-29.771%
2026-04-07	1.43000	1.490000	1.21000	1.2100	-14.184%	108,302	-23.967%
2026-04-06	1.39000	1.480000	1.36000	1.4100	+0.714%	46,392	-34.752%
2026-04-02	1.10000	1.480000	1.05500	1.4000	+30.233%	161,388	-34.286%
2026-04-01	0.99000	1.170100	0.94250	1.0750	+13.325%	54,187	-14.419%
2026-03-31	0.97000	0.970000	0.80000	0.9486	+5.388%	60,570	-3.015%
2026-03-30	0.97000	0.970000	0.90000	0.9001	-0.903%	31,380	+2.211%
2026-03-27	0.90000	0.925000	0.83000	0.9083	-2.990%	22,115	+1.288%
2026-03-26	0.87000	0.936300	0.86000	0.9363	+5.976%	11,860	-1.741%
2026-03-25	0.95000	0.960000	0.88350	0.8835	-1.659%	32,529	+4.131%
2026-03-24	0.83100	0.979800	0.83100	0.8984	+4.660%	45,557	+2.404%
2026-03-23	0.86800	0.999900	0.80000	0.8584	-2.455%	46,300	+7.176%
2026-03-20	0.87000	0.904800	0.78000	0.8800	+2.314%	112,409	+4.545%
2026-03-19	0.80000	0.944600	0.80000	0.8601	+6.107%	24,701	+6.964%
2026-03-18	0.95000	0.973100	0.81060	0.8106	-15.860%	40,275	+13.496%
2026-03-17	0.99980	0.999800	0.95000	0.9634	+1.411%	21,038	-4.505%
2026-03-16	0.94250	1.000000	0.92500	0.9500	+0.529%	29,765	-3.158%
2026-03-13	1.01500	1.015000	0.93915	0.9450	-6.436%	31,040	-2.646%
2026-03-12	1.02000	1.070000	1.00000	1.0100	-3.810%	33,115	-8.911%
2026-03-11	1.08000	1.089900	1.03000	1.0500	-2.778%	20,960	-12.381%
2026-03-10	0.99480	1.100000	0.99480	1.0800	+6.931%	44,039	-14.815%
2026-03-09	1.03000	1.030000	0.97175	1.0100	0.000%	29,363	-8.911%
2026-03-06	1.05000	1.090000	1.01000	1.0100	-6.481%	26,290	-8.911%
2026-03-05	1.15000	1.190000	1.05500	1.0800	-8.475%	45,509	-14.815%
2026-03-04	1.22000	1.230000	1.17010	1.1800	0.000%	11,184	-22.034%
2026-03-03	1.23000	1.230000	1.15500	1.1800	-8.527%	19,007	-22.034%
2026-03-02	1.23000	1.325000	1.23000	1.2900	+0.781%	13,238	-28.682%
2026-02-27	1.30000	1.330000	1.17500	1.2800	-2.290%	35,663	-28.125%
2026-02-26	1.32000	1.350000	1.27000	1.3100	-1.504%	11,406	-29.771%
2026-02-25	1.25000	1.330000	1.25000	1.3300	+8.130%	17,988	-30.827%
2026-02-24	1.16000	1.240000	1.16000	1.2300	+6.034%	10,611	-25.203%
2026-02-23	1.24000	1.240000	1.16000	1.1600	-8.661%	27,965	-20.690%
2026-02-20	1.25000	1.300000	1.24320	1.2700	+1.600%	13,173	-27.559%
2026-02-19	1.31000	1.330000	1.25000	1.2500	-5.303%	22,007	-26.400%
2026-02-18	1.39000	1.410000	1.32000	1.3200	-3.650%	12,239	-30.303%
2026-02-17	1.32000	1.375000	1.30010	1.3700	+3.008%	7,056	-32.847%
2026-02-13	1.26000	1.360000	1.26000	1.3300	+5.556%	13,261	-30.827%
2026-02-12	1.33000	1.330000	1.26000	1.2600	-3.077%	19,602	-26.984%
2026-02-11	1.45000	1.450000	1.30000	1.3000	-9.722%	19,626	-29.231%
2026-02-10	1.39500	1.470000	1.38000	1.4400	+3.597%	33,825	-36.111%
2026-02-09	1.42000	1.430000	1.38010	1.3900	+1.460%	10,274	-33.813%
2026-02-06	1.38000	1.430000	1.33800	1.3700	+3.008%	32,082	-32.847%
2026-02-05	1.37000	1.450000	1.31000	1.3300	-5.000%	130,287	-30.827%
2026-02-04	1.41000	1.430000	1.34000	1.4000	-1.408%	17,590	-34.286%
2026-02-03	1.46000	1.500000	1.36980	1.4200	-4.054%	23,142	-35.211%
2026-02-02	1.35000	1.530000	1.35000	1.4800	+9.630%	31,367	-37.838%
2026-01-30	1.32000	1.375000	1.25500	1.3500	+2.273%	42,167	-31.852%
2026-01-29	1.45000	1.487600	1.32000	1.3200	-8.966%	76,031	-30.303%
2026-01-28	1.52000	1.530000	1.45000	1.4500	-7.051%	37,051	-36.552%
2026-01-27	1.51000	1.560000	1.50000	1.5600	+2.632%	19,306	-41.026%
2026-01-26	1.49000	1.520000	1.49000	1.5200	+2.703%	26,468	-39.474%
2026-01-23	1.56000	1.585000	1.46500	1.4800	-5.128%	29,016	-37.838%
2026-01-22	1.62000	1.630000	1.56000	1.5600	-4.294%	23,564	-41.026%
2026-01-21	1.55400	1.630000	1.55400	1.6300	+7.237%	25,796	-43.558%
2026-01-20	1.51000	1.660000	1.51000	1.5200	-0.654%	40,478	-39.474%
2026-01-16	1.57000	1.600000	1.53000	1.5300	-1.923%	21,810	-39.869%
2026-01-15	1.50000	1.610000	1.50000	1.5600	+2.632%	41,688	-41.026%
2026-01-14	1.54000	1.560000	1.50000	1.5200	0.000%	24,626	-39.474%
2026-01-13	1.54000	1.560000	1.51000	1.5200	-1.299%	44,682	-39.474%
2026-01-12	1.50000	1.550000	1.50000	1.5400	+1.987%	27,406	-40.260%
2026-01-09	1.52000	1.560000	1.51000	1.5100	-1.307%	11,486	-39.073%
2026-01-08	1.51000	1.559900	1.50000	1.5300	+2.000%	43,609	-39.869%
2026-01-07	1.51500	1.560000	1.50000	1.5000	-1.961%	18,296	-38.667%
2026-01-06	1.58000	1.630000	1.44000	1.5300	-3.165%	47,607	-39.869%
2026-01-05	1.52000	1.640000	1.52000	1.5800	+5.333%	24,154	-41.772%
2026-01-02	1.62000	1.640000	1.50000	1.5000	-5.956%	39,899	-38.667%
2025-12-31	1.66000	1.660000	1.58000	1.5950	-3.625%	32,975	-42.320%
2025-12-30	1.64000	1.700000	1.53040	1.6550	-3.779%	117,330	-44.411%
2025-12-29	1.80000	1.854900	1.68000	1.7200	-4.972%	17,637	-46.512%
2025-12-26	1.88500	1.925000	1.80000	1.8100	-4.233%	16,566	-49.171%
2025-12-24	1.84000	1.950000	1.83000	1.8900	+5.000%	17,511	-51.323%
2025-12-23	1.92000	1.920000	1.80000	1.8000	-6.736%	25,841	-48.889%
2025-12-22	2.05000	2.060000	1.89000	1.9300	-5.160%	35,461	-52.332%
2025-12-19	2.03000	2.080000	2.00600	2.0350	+0.246%	35,925	-54.791%
2025-12-18	2.09000	2.090000	1.76000	2.0300	-0.490%	32,337	-54.680%
2025-12-17	1.97000	2.040000	1.88000	2.0400	+0.990%	55,904	-54.902%
2025-12-16	1.90000	2.080000	1.90000	2.0200	0.000%	49,378	-54.455%
2025-12-15	2.09000	2.090000	1.90000	2.0200	-1.942%	40,285	-54.455%
2025-12-12	2.22000	2.220000	1.98010	2.0600	-5.936%	28,720	-55.340%
2025-12-11	2.26000	2.300000	2.11000	2.1900	-0.905%	62,944	-57.991%
2025-12-10	2.12000	2.285000	2.08000	2.2100	+6.763%	44,918	-58.371%
2025-12-09	2.02000	2.130000	2.02000	2.0700	+5.076%	13,145	-55.556%
2025-12-08	2.06000	2.170000	1.97000	1.9700	-3.902%	19,571	-53.299%
2025-12-05	2.17000	2.300000	2.01500	2.0500	-5.530%	85,517	-55.122%
2025-12-04	2.10000	2.225000	2.04000	2.1700	+2.358%	32,249	-57.604%
2025-12-03	2.05000	2.170000	1.97770	2.1200	+3.922%	37,427	-56.604%
2025-12-02	2.17000	2.175600	2.02000	2.0400	-3.774%	54,348	-54.902%
2025-12-01	2.25000	2.250000	2.10000	2.1200	-7.424%	13,185	-56.604%
2025-11-28	2.02000	2.290000	2.02000	2.2900	+5.530%	9,802	-59.825%
2025-11-26	2.23000	2.290000	2.15000	2.1700	-3.556%	35,984	-57.604%
2025-11-25	2.11000	2.300000	2.05000	2.2500	+5.140%	24,515	-59.111%
2025-11-24	2.20000	2.290000	2.09000	2.1400	-3.167%	39,069	-57.009%
2025-11-21	2.00000	2.260000	2.00000	2.2100	+7.282%	50,645	-58.371%
2025-11-20	2.00000	2.260000	2.00000	2.0600	+5.102%	44,927	-55.340%
2025-11-19	1.89000	2.040000	1.84000	1.9600	+4.813%	43,166	-53.061%
2025-11-18	1.83000	1.913600	1.83000	1.8700	-0.532%	13,797	-50.802%
2025-11-17	1.88000	1.990000	1.80000	1.8800	+2.732%	42,186	-51.064%
2025-11-14	1.60000	1.870000	1.60000	1.8300	+11.585%	72,549	-49.727%
2025-11-13	1.90000	2.090000	1.60040	1.6400	-15.464%	64,465	-43.902%
2025-11-12	2.00000	2.150000	1.85000	1.9400	-8.920%	74,383	-52.577%
2025-11-11	2.39000	2.390000	1.41010	2.1300	-24.199%	356,019	-56.808%
2025-11-10	3.17180	3.171800	2.73000	2.8100	-4.422%	32,434	-67.260%
2025-11-07	3.07000	3.140000	2.89000	2.9400	-4.545%	29,505	-68.707%
2025-11-06	3.24000	3.270000	3.02500	3.0800	-6.098%	42,202	-70.130%
2025-11-05	3.11590	3.400000	3.11590	3.2800	+3.470%	56,503	-71.951%
2025-11-04	3.20000	3.285000	3.10000	3.1700	-1.858%	26,548	-70.978%
2025-11-03	3.33000	3.330000	3.20000	3.2300	-1.223%	21,322	-71.517%
2025-10-31	3.25000	3.420000	3.20000	3.2700	-0.305%	32,778	-71.865%
2025-10-30	3.50000	3.600000	3.28000	3.2800	-6.553%	29,853	-71.951%
2025-10-29	3.65000	3.790000	3.50000	3.5100	-4.878%	12,781	-73.789%
2025-10-28	3.58000	3.690000	3.51000	3.6900	+3.073%	12,398	-75.068%
2025-10-27	3.70000	3.800000	3.57020	3.5800	-3.243%	13,780	-74.302%
2025-10-24	3.69000	3.705000	3.61000	3.7000	0.000%	7,497	-75.135%
2025-10-23	3.70000	3.800000	3.61030	3.7000	-1.333%	8,523	-75.135%
2025-10-22	3.68800	3.790000	3.65000	3.7500	+0.267%	24,942	-75.467%
2025-10-21	3.88000	3.880000	3.61440	3.7400	-3.608%	13,116	-75.401%
2025-10-20	3.87000	3.880000	3.48000	3.8800	+1.571%	23,336	-76.289%
2025-10-17	3.86000	3.910000	3.77510	3.8200	-2.302%	13,513	-75.916%
2025-10-16	3.90000	3.970000	3.81700	3.9100	-1.759%	26,524	-76.471%
2025-10-15	3.77000	4.000000	3.62500	3.9800	+6.133%	28,171	-76.884%
2025-10-14	3.46000	3.836400	3.46000	3.7500	+4.457%	22,760	-75.467%
2025-10-13	3.59000	3.740000	3.43000	3.5900	+0.843%	28,001	-74.373%
2025-10-10	3.60000	3.859900	3.55000	3.5600	-2.198%	19,223	-74.157%
2025-10-09	3.69000	3.850000	3.64000	3.6400	-3.191%	11,365	-74.725%
2025-10-08	3.51000	3.850000	3.51000	3.7600	+6.215%	36,887	-75.532%
2025-10-07	3.59000	3.900000	3.50000	3.5400	-3.542%	37,260	-74.011%
2025-10-06	3.98000	4.193000	3.67000	3.6700	-8.933%	29,647	-74.932%
2025-10-03	4.35000	4.498000	4.00000	4.0300	-7.569%	55,302	-77.171%
2025-10-02	3.20000	4.550000	3.16000	4.3600	+34.568%	372,070	-78.899%
2025-10-01	3.13000	3.290000	3.13000	3.2400	+0.621%	18,696	-71.605%
2025-09-30	3.18000	3.310000	3.11000	3.2200	+0.625%	19,645	-71.429%
2025-09-29	3.33000	3.384400	3.20000	3.2000	-3.323%	11,665	-71.250%
2025-09-26	3.34500	3.395000	3.20000	3.3100	+2.477%	25,084	-72.205%
2025-09-25	3.50000	3.500000	3.22000	3.2300	-5.831%	15,514	-71.517%
2025-09-24	3.20000	3.490000	3.20000	3.4300	+2.695%	26,858	-73.178%
2025-09-23	3.40000	3.450000	3.25000	3.3400	-0.890%	20,604	-72.455%
2025-09-22	3.34000	3.440000	3.34000	3.3700	-2.601%	15,584	-72.700%
2025-09-19	3.44000	3.480000	3.36000	3.4600	+0.581%	115,546	-73.410%
2025-09-18	3.30000	3.470000	3.30000	3.4400	+5.846%	26,812	-73.256%
2025-09-17	3.28200	3.370000	3.24400	3.2500	-0.915%	18,684	-71.692%
2025-09-16	3.32000	3.409500	3.16140	3.2800	-4.373%	35,063	-71.951%
2025-09-15	3.35000	3.430000	3.18010	3.4300	+1.780%	15,576	-73.178%
2025-09-12	3.26000	3.390000	3.26000	3.3700	-0.590%	6,611	-72.700%
2025-09-11	3.28000	3.430000	3.22000	3.3900	+1.802%	27,598	-72.861%
2025-09-10	3.22000	3.370000	3.22000	3.3300	+3.096%	12,635	-72.372%
2025-09-09	3.20000	3.330000	3.20000	3.2300	-2.269%	9,663	-71.517%
2025-09-08	3.26430	3.305000	3.20000	3.3050	+1.380%	13,029	-72.163%
2025-09-05	3.54000	3.547400	3.13320	3.2600	-7.649%	52,169	-71.779%
2025-09-04	3.49000	3.530000	3.40000	3.5300	+0.857%	17,674	-73.938%
2025-09-03	3.54000	3.640000	3.47000	3.5000	-3.581%	16,245	-73.714%
2025-09-02	3.63000	3.725000	3.51580	3.6300	-0.820%	43,752	-74.656%
2025-08-29	3.51000	3.750000	3.51000	3.6600	+3.683%	33,884	-74.863%
2025-08-28	3.64500	3.645000	3.49000	3.5300	-1.671%	23,605	-73.938%
2025-08-27	3.42000	3.650000	3.38000	3.5900	+1.989%	74,104	-74.373%
2025-08-26	3.41000	3.550000	3.41000	3.5200	+0.571%	21,100	-73.864%
2025-08-25	3.75000	3.750000	3.44000	3.5000	-6.667%	43,326	-73.714%
2025-08-22	3.50000	3.770000	3.45000	3.7500	+7.759%	102,715	-75.467%
2025-08-21	3.50000	3.560000	3.31090	3.4800	-0.571%	48,297	-73.563%
2025-08-20	3.33500	3.728600	3.27000	3.5000	+3.858%	26,623	-73.714%
2025-08-19	3.61500	3.615000	3.27680	3.3700	-5.866%	31,810	-72.700%
2025-08-18	3.92000	3.920000	3.51000	3.5800	-8.205%	66,046	-74.302%
2025-08-15	3.65000	3.910000	3.60000	3.9000	+7.438%	43,370	-76.410%
2025-08-14	3.64000	3.680000	3.50000	3.6300	-0.820%	25,213	-74.656%
2025-08-13	3.85000	3.880000	3.56000	3.6600	-3.430%	54,669	-74.863%
2025-08-12	3.64000	3.840000	3.56660	3.7900	+7.365%	74,142	-75.726%
2025-08-11	3.33000	3.690000	3.25500	3.5300	+6.325%	58,450	-73.938%
2025-08-08	3.10000	3.390000	3.07000	3.3200	+7.097%	77,595	-72.289%
2025-08-07	3.08000	3.135000	2.96250	3.1000	+1.974%	60,615	-70.323%
2025-08-06	2.88990	3.260000	2.67770	3.0400	+3.051%	87,457	-69.737%
2025-08-05	2.54000	2.955000	2.50000	2.9500	+16.142%	101,662	-68.814%
2025-08-04	2.69000	2.730000	2.50000	2.5400	-8.468%	58,427	-63.780%
2025-08-01	3.00500	3.010000	2.73500	2.7750	-19.096%	110,544	-66.847%
2025-07-31	3.64000	3.820000	3.38000	3.4300	-8.043%	88,417	-73.178%
2025-07-30	3.78000	4.095000	3.57500	3.7300	-3.117%	94,099	-75.335%
2025-07-29	4.39000	4.390000	3.81000	3.8500	-9.836%	48,444	-76.104%
2025-07-28	4.20000	4.300000	3.99000	4.2700	-1.613%	92,637	-78.454%
2025-07-25	4.47000	4.470000	4.10000	4.3400	-2.908%	75,952	-78.802%
2025-07-24	4.33000	4.500000	4.33000	4.4700	+0.676%	92,589	-79.418%
2025-07-23	4.47000	4.470000	4.22000	4.4400	-0.893%	66,874	-79.279%
2025-07-22	4.11500	4.500000	4.11500	4.4800	+6.667%	138,763	-79.464%
2025-07-21	3.95000	4.200000	3.95000	4.2000	+5.263%	92,982	-78.095%
2025-07-18	4.16000	4.209900	3.99000	3.9900	-2.920%	47,564	-76.942%
2025-07-17	3.78000	4.232500	3.71000	4.1100	+8.158%	84,827	-77.616%
2025-07-16	3.54000	3.880000	3.32620	3.8000	+6.145%	58,089	-75.789%
2025-07-15	3.50000	3.590000	3.44000	3.5800	+0.845%	32,085	-74.302%
2025-07-14	3.30000	3.590000	3.28000	3.5500	+4.720%	99,410	-74.085%
2025-07-11	3.69000	3.730000	3.34000	3.3900	-9.358%	81,406	-72.861%
2025-07-10	3.75000	3.859900	3.71130	3.7400	-0.796%	45,139	-75.401%
2025-07-09	3.71000	3.789900	3.70820	3.7700	-0.528%	26,349	-75.597%
2025-07-08	3.65000	3.820000	3.53000	3.7900	+3.270%	90,980	-75.726%
2025-07-07	3.95000	3.950000	3.63500	3.6700	-7.089%	100,032	-74.932%
2025-07-03	4.16000	4.230000	3.95000	3.9500	-5.502%	55,816	-76.709%
2025-07-02	4.29500	4.340000	4.15000	4.1800	-3.687%	71,755	-77.990%
2025-07-01	4.30000	4.400000	4.20000	4.3400	-0.459%	96,119	-78.802%
2025-06-30	4.25000	4.450000	4.16000	4.3600	0.000%	127,582	-78.899%
2025-06-27	4.47000	4.750000	4.20000	4.3600	-5.011%	2,304,662	-78.899%
2025-06-26	4.84000	4.920000	4.25000	4.5900	-4.574%	193,661	-79.956%
2025-06-25	5.29000	5.334400	4.78000	4.8100	-7.500%	159,232	-80.873%
2025-06-24	5.20000	5.290000	4.97500	5.2000	0.000%	282,342	-82.308%
2025-06-23	5.13000	5.630000	4.76500	5.2000	-0.192%	272,002	-82.308%
2025-06-20	4.71000	5.300000	4.60000	5.2100	+13.261%	1,555,813	-82.342%
2025-06-18	4.18000	4.690000	4.11120	4.6000	+7.226%	269,503	-80.000%
2025-06-17	4.08000	4.350000	3.97000	4.2900	+4.380%	227,203	-78.555%
2025-06-16	3.99000	4.280000	3.99000	4.1100	+0.983%	142,596	-77.616%
2025-06-13	4.14000	4.280000	4.01500	4.0700	-1.214%	123,589	-77.396%
2025-06-12	3.91140	4.200000	3.80000	4.1200	+4.304%	105,367	-77.670%
2025-06-11	4.01000	4.230000	3.95000	3.9500	-2.469%	95,627	-76.709%
2025-06-10	4.01000	4.250000	3.90010	4.0500	+1.504%	105,091	-77.284%
2025-06-09	3.93000	4.280000	3.81000	3.9900	+3.906%	123,322	-76.942%
2025-06-06	4.09000	4.090000	3.50010	3.8400	-2.785%	145,330	-76.042%
2025-06-05	4.24000	4.270000	3.92000	3.9500	-5.048%	89,097	-76.709%
2025-06-04	4.24000	4.280000	4.00000	4.1600	-0.240%	80,941	-77.885%
2025-06-03	4.19000	4.290000	4.10000	4.1700	+3.474%	92,104	-77.938%
2025-06-02	3.87000	4.120000	3.87000	4.0300	+4.404%	52,085	-77.171%
2025-05-30	4.03000	4.150000	3.85010	3.8600	-6.988%	41,500	-76.166%
2025-05-29	4.15000	4.310000	4.09000	4.1500	0.000%	58,768	-77.831%
2025-05-28	4.02000	4.190000	3.77860	4.1500	+3.234%	88,557	-77.831%
2025-05-27	3.83000	4.120000	3.68000	4.0200	+7.487%	168,926	-77.114%
2025-05-23	3.74000	3.900000	3.66000	3.7400	-3.359%	68,974	-75.401%
2025-05-22	3.80000	3.890000	3.70000	3.8700	-0.769%	34,373	-76.227%
2025-05-21	3.85000	3.900000	3.68110	3.9000	0.000%	34,446	-76.410%
2025-05-20	3.90000	3.900000	3.71000	3.9000	+1.828%	64,285	-76.410%
2025-05-19	3.71000	3.900000	3.60000	3.8300	+3.235%	42,236	-75.979%
2025-05-16	3.81000	3.880000	3.65000	3.7100	-1.592%	30,985	-75.202%
2025-05-15	3.97000	3.990000	3.57080	3.7700	-4.798%	93,025	-75.597%
2025-05-14	3.96000	3.980000	3.72000	3.9600	+1.538%	150,508	-76.768%
2025-05-13	3.38000	3.900000	3.24000	3.9000	+14.706%	181,429	-76.410%
2025-05-12	3.47000	3.500000	3.34100	3.4000	0.000%	48,926	-72.941%
2025-05-09	3.33000	3.470000	3.06720	3.4000	+1.190%	81,952	-72.941%
2025-05-08	3.20000	3.500000	3.00000	3.3600	+10.526%	131,609	-72.619%
2025-05-07	2.74330	3.190000	2.74010	3.0400	+7.801%	75,052	-69.737%
2025-05-06	2.64000	2.970000	2.58000	2.8200	-8.738%	87,157	-67.376%
2025-05-05	3.25000	3.250000	3.01000	3.0900	-1.278%	74,846	-70.227%
2025-05-02	3.01000	3.250000	2.91500	3.1300	+1.954%	132,314	-70.607%
2025-05-01	3.10000	3.100000	2.98000	3.0700	-0.968%	52,393	-70.033%
2025-04-30	3.04000	3.293400	2.86010	3.1000	+3.333%	110,033	-70.323%
2025-04-29	2.99000	3.050000	2.72010	3.0000	-3.846%	150,295	-69.333%
2025-04-28	2.38000	3.210000	2.38000	3.1200	+25.301%	340,125	-70.513%
2025-04-25	2.47000	2.575000	2.47000	2.4900	-1.969%	37,615	-63.052%
2025-04-24	2.29000	2.580000	2.29000	2.5400	+6.276%	52,003	-63.780%
2025-04-23	2.26000	2.440000	2.15000	2.3900	+4.825%	59,415	-61.506%
2025-04-22	2.19000	2.349000	2.17500	2.2800	+1.333%	50,837	-59.649%
2025-04-21	2.24950	2.345000	2.08000	2.2500	+0.446%	39,877	-59.111%
2025-04-17	2.28000	2.370000	2.20000	2.2400	+2.283%	49,364	-58.929%
2025-04-16	2.22000	2.360000	2.10050	2.1900	-3.947%	87,657	-57.991%
2025-04-15	2.23000	2.374300	2.10000	2.2800	+3.167%	77,003	-59.649%
2025-04-14	1.77000	2.390000	1.77000	2.2100	+25.568%	357,036	-58.371%
2025-04-11	1.64000	2.080000	1.62560	1.7600	+4.762%	252,170	-47.727%
2025-04-10	1.73000	1.840000	1.66000	1.6800	-4.545%	119,192	-45.238%
2025-04-09	1.79000	2.150000	1.56000	1.7600	-1.401%	995,604	-47.727%
2025-04-08	16.56000	16.560000	1.36000	1.7850	0.000%	2,194,947	-48.459%

.dark-mode .xdxHvr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xdxHvr{ color: #333333; background-color: white; border: 2px solid #333333; }SLSNSolesence, Inc. Common Stockstock NASDAQ

SLSN
Solesence, Inc. Common Stock
stock NASDAQ