5 DAY PERFORMANCE
-3.72%
1 MONTH PERFORMANCE
+21.15%
3 MONTH PERFORMANCE
+12.32%
6 MONTH PERFORMANCE
+35.93%
YEAR-TO-DATE PERFORMANCE
+42.20%
1 YEAR PERFORMANCE
+77.83%
Solid Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.50 | $8.30 (-2.35%) | $8.65 | $8.11 | 1.96 M | $911.44 M |
| 06/18/2026 | $7.58 | $8.33 (9.89%) | $8.42 | $7.49 | 14.77 M | $914.73 M |
| 06/17/2026 | $7.11 | $7.31 (2.81%) | $7.60 | $7.09 | 3.41 M | $802.72 M |
| 06/16/2026 | $7.30 | $7.07 (-3.15%) | $7.43 | $6.95 | 1.29 M | $776.37 M |
| 06/15/2026 | $7.27 | $7.36 (1.24%) | $7.48 | $7.11 | 2.06 M | $808.21 M |
| 06/12/2026 | $7.26 | $7.14 (-1.65%) | $7.45 | $7.12 | 1.66 M | $784.05 M |
| 06/11/2026 | $6.73 | $7.22 (7.28%) | $7.29 | $6.51 | 2.90 M | $792.84 M |
| 06/10/2026 | $6.55 | $6.61 (0.92%) | $6.87 | $6.43 | 1.14 M | $725.85 M |
| 06/09/2026 | $6.49 | $6.57 (1.23%) | $6.78 | $6.34 | 957.73 K | $721.46 M |
| 06/08/2026 | $6.74 | $6.41 (-4.9%) | $6.84 | $6.39 | 862.91 K | $703.89 M |
| 06/05/2026 | $7.17 | $6.70 (-6.56%) | $7.20 | $6.63 | 701.84 K | $735.74 M |
| 06/04/2026 | $6.87 | $7.24 (5.39%) | $7.50 | $6.87 | 1.01 M | $795.03 M |
| 06/03/2026 | $6.86 | $6.85 (-0.15%) | $7.00 | $6.70 | 998.73 K | $752.21 M |
| 06/02/2026 | $7.06 | $6.58 (-6.8%) | $7.14 | $6.56 | 1.58 M | $722.56 M |
| 06/01/2026 | $7.27 | $7.19 (-1.1%) | $7.35 | $6.96 | 771.02 K | $789.54 M |
| 05/29/2026 | $7.11 | $7.34 (3.23%) | $7.45 | $7.02 | 1.27 M | $806.02 M |
| 05/28/2026 | $7.02 | $7.07 (0.71%) | $7.18 | $6.85 | 727.90 K | $776.37 M |
| 05/27/2026 | $6.79 | $7.02 (3.39%) | $7.14 | $6.76 | 868.12 K | $770.88 M |
| 05/26/2026 | $6.76 | $6.88 (1.78%) | $6.93 | $6.70 | 790.80 K | $755.50 M |
| 05/22/2026 | $6.49 | $6.62 (2%) | $6.74 | $6.36 | 969.31 K | $726.95 M |
| 05/21/2026 | $6.35 | $6.50 (2.36%) | $6.60 | $6.25 | 742.80 K | $713.77 M |
| 05/20/2026 | $6.18 | $6.47 (4.69%) | $6.49 | $6.10 | 1.06 M | $710.48 M |
| 05/19/2026 | $6.47 | $6.08 (-6.03%) | $6.52 | $6.00 | 1.83 M | $667.65 M |
| 05/18/2026 | $6.81 | $6.51 (-4.41%) | $6.98 | $6.41 | 1.03 M | $714.87 M |
| 05/15/2026 | $7.43 | $6.92 (-6.86%) | $7.49 | $6.74 | 2.02 M | $759.90 M |
| 05/14/2026 | $7.50 | $7.63 (1.73%) | $7.93 | $7.34 | 1.54 M | $837.86 M |
| 05/13/2026 | $7.50 | $7.38 (-1.6%) | $7.79 | $7.06 | 1.60 M | $810.41 M |
| 05/12/2026 | $7.67 | $7.72 (0.65%) | $7.73 | $7.36 | 1.01 M | $847.74 M |
| 05/11/2026 | $7.33 | $7.68 (4.77%) | $7.87 | $7.33 | 972.40 K | $843.35 M |
| 05/08/2026 | $7.03 | $7.27 (3.41%) | $7.31 | $7.02 | 924.82 K | $798.33 M |
| 05/07/2026 | $7.22 | $7.07 (-2.08%) | $7.34 | $6.86 | 752.73 K | $776.37 M |
| 05/06/2026 | $6.96 | $7.20 (3.45%) | $7.29 | $6.86 | 2.26 M | $790.64 M |
| 05/05/2026 | $7.36 | $6.90 (-6.25%) | $7.48 | $6.76 | 1.42 M | $757.70 M |
| 05/04/2026 | $7.13 | $7.23 (1.4%) | $7.54 | $7.11 | 1.32 M | $793.94 M |
| 05/01/2026 | $7.26 | $7.13 (-1.79%) | $7.32 | $7.04 | 1.01 M | $782.96 M |
| 04/30/2026 | $7.05 | $7.26 (2.98%) | $7.31 | $7.03 | 754.78 K | $797.23 M |
| 04/29/2026 | $7.34 | $7.05 (-3.95%) | $7.40 | $6.86 | 1.13 M | $774.17 M |
| 04/28/2026 | $7.49 | $7.45 (-0.53%) | $7.66 | $7.37 | 690.61 K | $818.10 M |
| 04/27/2026 | $7.88 | $7.50 (-4.82%) | $8.08 | $7.49 | 745.61 K | $823.59 M |
| 04/24/2026 | $8.20 | $7.92 (-3.41%) | $8.21 | $7.76 | 737.03 K | $869.71 M |
| 04/23/2026 | $8.38 | $8.22 (-1.91%) | $8.52 | $8.14 | 531.45 K | $902.65 M |
| 04/22/2026 | $8.24 | $8.40 (1.94%) | $8.41 | $8.06 | 733.10 K | $922.42 M |
| 04/21/2026 | $8.46 | $8.16 (-3.55%) | $8.46 | $8.09 | 992.00 K | $896.06 M |
| 04/20/2026 | $8.55 | $8.49 (-0.7%) | $8.81 | $8.46 | 877.94 K | $932.30 M |
| 04/17/2026 | $8.65 | $8.63 (-0.23%) | $8.74 | $8.34 | 977.10 K | $947.67 M |
| 04/16/2026 | $8.26 | $8.39 (1.57%) | $8.43 | $8.06 | 672.70 K | $921.32 M |
| 04/15/2026 | $8.22 | $8.32 (1.22%) | $8.36 | $8.00 | 934.00 K | $913.63 M |
| 04/14/2026 | $8.46 | $8.23 (-2.72%) | $8.87 | $8.18 | 1.59 M | $903.75 M |
| 04/13/2026 | $8.01 | $8.39 (4.74%) | $8.69 | $7.61 | 2.14 M | $921.32 M |
| 04/10/2026 | $8.13 | $8.02 (-1.35%) | $8.25 | $7.90 | 647.61 K | $880.69 M |
| 04/09/2026 | $8.00 | $8.10 (1.25%) | $8.25 | $7.79 | 722.24 K | $889.47 M |
| 04/08/2026 | $8.07 | $8.02 (-0.62%) | $8.10 | $7.72 | 644.34 K | $880.69 M |
| 04/07/2026 | $7.74 | $7.74 (0%) | $7.82 | $7.43 | 835.80 K | $849.94 M |
| 04/06/2026 | $7.50 | $7.74 (3.2%) | $8.10 | $7.35 | 947.21 K | $849.94 M |
| 04/02/2026 | $7.12 | $7.49 (5.2%) | $7.82 | $7.01 | 808.80 K | $822.49 M |
| 04/01/2026 | $7.28 | $7.38 (1.37%) | $7.63 | $7.25 | 903.45 K | $810.41 M |
| 03/31/2026 | $6.63 | $7.20 (8.6%) | $7.23 | $6.63 | 2.02 M | $790.64 M |
| 03/30/2026 | $7.11 | $6.49 (-8.72%) | $7.11 | $6.40 | 1.24 M | $712.68 M |
| 03/27/2026 | $7.73 | $7.11 (-8.02%) | $7.92 | $7.05 | 826.58 K | $780.76 M |
| 03/26/2026 | $7.06 | $7.73 (9.49%) | $7.96 | $7.06 | 1.15 M | $848.84 M |
| 03/25/2026 | $6.85 | $7.23 (5.55%) | $7.33 | $6.82 | 793.85 K | $793.94 M |
| 03/24/2026 | $6.98 | $6.68 (-4.3%) | $7.07 | $6.63 | 760.20 K | $733.54 M |
| 03/23/2026 | $7.14 | $7.14 (0%) | $7.39 | $6.99 | 941.10 K | $784.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
