5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
+45.32%
3 MONTH PERFORMANCE
+18.00%
6 MONTH PERFORMANCE
+27.71%
YEAR-TO-DATE PERFORMANCE
+47.50%
1 YEAR PERFORMANCE
+15.46%
Solid Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $5.67 | $5.77 (1.76%) | $5.92 | $5.47 | 746.28 K | $535.35 M |
| 12/08/2025 | $5.84 | $5.71 (-2.23%) | $5.86 | $5.57 | 671.80 K | $539.13 M |
| 12/05/2025 | $5.95 | $5.77 (-3.03%) | $6.15 | $5.76 | 1.11 M | $544.79 M |
| 12/04/2025 | $5.38 | $5.92 (10.04%) | $5.97 | $5.36 | 1.64 M | $558.95 M |
| 12/03/2025 | $5.11 | $5.19 (1.57%) | $5.30 | $5.03 | 712.74 K | $490.03 M |
| 12/02/2025 | $5.19 | $5.10 (-1.73%) | $5.23 | $4.98 | 781.16 K | $481.53 M |
| 12/01/2025 | $5.32 | $5.21 (-2.07%) | $5.40 | $4.92 | 1.32 M | $491.92 M |
| 11/28/2025 | $5.38 | $5.43 (0.93%) | $5.45 | $5.25 | 304.43 K | $512.69 M |
| 11/26/2025 | $5.15 | $5.36 (4.08%) | $5.39 | $5.03 | 607.90 K | $506.08 M |
| 11/25/2025 | $4.93 | $5.15 (4.46%) | $5.17 | $4.86 | 766.15 K | $486.25 M |
| 11/24/2025 | $4.69 | $4.91 (4.69%) | $4.98 | $4.65 | 839.95 K | $463.59 M |
| 11/21/2025 | $4.50 | $4.70 (4.44%) | $4.83 | $4.45 | 1.31 M | $443.76 M |
| 11/20/2025 | $4.60 | $4.46 (-3.04%) | $4.78 | $4.44 | 976.47 K | $421.10 M |
| 11/19/2025 | $4.41 | $4.48 (1.59%) | $4.67 | $4.40 | 1.07 M | $422.99 M |
| 11/18/2025 | $4.27 | $4.47 (4.68%) | $4.73 | $4.24 | 1.63 M | $422.05 M |
| 11/17/2025 | $4.36 | $4.34 (-0.46%) | $4.64 | $4.16 | 1.12 M | $409.77 M |
| 11/14/2025 | $4.33 | $4.24 (-2.08%) | $4.47 | $4.16 | 1.58 M | $400.33 M |
| 11/13/2025 | $4.76 | $4.30 (-9.66%) | $4.76 | $4.25 | 1.65 M | $406.00 M |
| 11/12/2025 | $4.50 | $4.74 (5.33%) | $4.98 | $4.48 | 1.34 M | $447.54 M |
| 11/11/2025 | $4.11 | $4.53 (10.22%) | $4.70 | $4.05 | 1.66 M | $427.71 M |
| 11/10/2025 | $4.12 | $4.15 (0.73%) | $4.23 | $4.01 | 1.11 M | $391.83 M |
| 11/07/2025 | $4.11 | $4.06 (-1.22%) | $4.21 | $3.79 | 965.75 K | $383.34 M |
| 11/06/2025 | $3.94 | $4.22 (7.11%) | $4.22 | $3.94 | 1.16 M | $398.44 M |
| 11/05/2025 | $4.51 | $3.93 (-12.86%) | $4.51 | $3.91 | 1.74 M | $371.06 M |
| 11/04/2025 | $4.71 | $4.41 (-6.37%) | $4.80 | $3.93 | 3.02 M | $416.38 M |
| 11/03/2025 | $5.35 | $5.20 (-2.8%) | $5.48 | $5.09 | 1.74 M | $490.97 M |
| 10/31/2025 | $5.36 | $5.39 (0.56%) | $5.55 | $5.21 | 801.50 K | $508.91 M |
| 10/30/2025 | $5.48 | $5.31 (-3.1%) | $5.64 | $5.29 | 771.11 K | $499.88 M |
| 10/29/2025 | $5.88 | $5.49 (-6.63%) | $5.88 | $5.46 | 929.90 K | $516.83 M |
| 10/28/2025 | $5.86 | $5.92 (1.02%) | $6.03 | $5.74 | 682.60 K | $557.31 M |
| 10/27/2025 | $5.78 | $5.90 (2.08%) | $6.09 | $5.70 | 627.11 K | $555.43 M |
| 10/24/2025 | $5.64 | $5.62 (-0.35%) | $5.76 | $5.49 | 734.81 K | $529.07 M |
| 10/23/2025 | $5.63 | $5.52 (-1.95%) | $5.69 | $5.48 | 996.74 K | $519.65 M |
| 10/22/2025 | $5.96 | $5.64 (-5.37%) | $6.05 | $5.54 | 899.63 K | $530.95 M |
| 10/21/2025 | $6.17 | $6.01 (-2.59%) | $6.25 | $5.90 | 600.66 K | $565.78 M |
| 10/20/2025 | $5.96 | $6.15 (3.19%) | $6.15 | $5.86 | 1.08 M | $578.96 M |
| 10/17/2025 | $6.13 | $5.88 (-4.08%) | $6.23 | $5.72 | 1.02 M | $553.54 M |
| 10/16/2025 | $6.38 | $6.16 (-3.45%) | $6.53 | $5.97 | 916.76 K | $579.90 M |
| 10/15/2025 | $6.28 | $6.32 (0.64%) | $6.40 | $6.06 | 566.60 K | $594.97 M |
| 10/14/2025 | $5.85 | $6.23 (6.5%) | $6.28 | $5.81 | 631.21 K | $586.49 M |
| 10/13/2025 | $6.06 | $6.01 (-0.83%) | $6.18 | $5.91 | 816.42 K | $565.78 M |
| 10/10/2025 | $6.43 | $5.96 (-7.31%) | $6.47 | $5.83 | 793.61 K | $561.08 M |
| 10/09/2025 | $6.31 | $6.40 (1.43%) | $6.58 | $6.29 | 938.16 K | $602.50 M |
| 10/08/2025 | $5.55 | $6.31 (13.69%) | $6.79 | $5.54 | 3.02 M | $594.03 M |
| 10/07/2025 | $5.46 | $5.52 (1.1%) | $5.52 | $5.22 | 1.28 M | $519.65 M |
| 10/06/2025 | $5.99 | $5.48 (-8.51%) | $6.06 | $5.44 | 782.93 K | $515.89 M |
| 10/03/2025 | $5.75 | $5.90 (2.61%) | $6.01 | $5.75 | 1.19 M | $555.43 M |
| 10/02/2025 | $5.92 | $5.74 (-3.04%) | $6.13 | $5.71 | 1.61 M | $540.37 M |
| 10/01/2025 | $6.09 | $5.87 (-3.61%) | $6.16 | $5.81 | 1.26 M | $552.60 M |
| 09/30/2025 | $5.95 | $6.17 (3.7%) | $6.21 | $5.80 | 1.21 M | $580.85 M |
| 09/29/2025 | $6.18 | $5.97 (-3.4%) | $6.36 | $5.96 | 966.49 K | $562.02 M |
| 09/26/2025 | $5.98 | $6.15 (2.84%) | $6.16 | $5.77 | 1.18 M | $578.96 M |
| 09/25/2025 | $6.26 | $5.92 (-5.43%) | $6.31 | $5.75 | 1.07 M | $557.31 M |
| 09/24/2025 | $5.35 | $6.24 (16.64%) | $6.37 | $5.26 | 2.66 M | $587.44 M |
| 09/23/2025 | $5.24 | $5.33 (1.72%) | $5.48 | $5.18 | 1.72 M | $501.77 M |
| 09/22/2025 | $5.15 | $5.17 (0.39%) | $5.24 | $5.03 | 629.64 K | $486.71 M |
| 09/19/2025 | $5.41 | $5.12 (-5.36%) | $5.43 | $5.03 | 3.06 M | $482.00 M |
| 09/18/2025 | $5.70 | $5.44 (-4.56%) | $5.70 | $5.41 | 1.25 M | $512.12 M |
| 09/17/2025 | $5.46 | $5.47 (0.18%) | $5.79 | $5.42 | 844.72 K | $514.95 M |
| 09/16/2025 | $5.51 | $5.41 (-1.81%) | $5.61 | $5.40 | 715.02 K | $509.30 M |
| 09/15/2025 | $5.43 | $5.49 (1.1%) | $5.69 | $5.35 | 665.52 K | $516.83 M |
| 09/12/2025 | $5.29 | $5.39 (1.89%) | $5.50 | $5.25 | 918.67 K | $507.42 M |
| 09/11/2025 | $5.25 | $5.31 (1.14%) | $5.38 | $5.19 | 483.22 K | $499.88 M |
| 09/10/2025 | $5.02 | $5.24 (4.38%) | $5.33 | $4.98 | 1.11 M | $493.30 M |
| 09/09/2025 | $5.12 | $5.00 (-2.34%) | $5.13 | $4.87 | 1.26 M | $470.70 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.
