5 DAY PERFORMANCE
-8.03%
1 MONTH PERFORMANCE
-13.76%
3 MONTH PERFORMANCE
-3.72%
6 MONTH PERFORMANCE
+14.08%
YEAR-TO-DATE PERFORMANCE
+42.20%
1 YEAR PERFORMANCE
+56.64%
Solid Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.90 | $8.54 (-3.99%) | $8.94 | $8.53 | 1.17 M | $1.25 B |
| 09/18/2026 | $8.87 | $8.91 (0.45%) | $8.97 | $8.64 | 4.09 M | $1.28 B |
| 09/17/2026 | $8.94 | $8.87 (-0.78%) | $8.97 | $8.60 | 1.19 M | $1.27 B |
| 09/16/2026 | $8.62 | $8.72 (1.16%) | $8.76 | $8.27 | 2.26 M | $1.25 B |
| 09/15/2026 | $8.69 | $8.37 (-3.68%) | $8.69 | $8.16 | 1.51 M | $1.20 B |
| 09/14/2026 | $8.82 | $8.74 (-0.91%) | $9.11 | $8.71 | 1.03 M | $1.26 B |
| 09/11/2026 | $9.21 | $8.70 (-5.54%) | $9.37 | $8.65 | 1.11 M | $1.25 B |
| 09/10/2026 | $9.36 | $9.07 (-3.1%) | $9.36 | $9.01 | 855.92 K | $1.30 B |
| 09/09/2026 | $9.77 | $9.54 (-2.35%) | $9.95 | $9.53 | 646.35 K | $1.37 B |
| 09/08/2026 | $10.00 | $9.93 (-0.7%) | $10.09 | $9.58 | 742.82 K | $1.43 B |
| 09/04/2026 | $10.20 | $10.25 (0.49%) | $10.48 | $10.20 | 495.33 K | $1.47 B |
| 09/03/2026 | $10.30 | $10.42 (1.17%) | $10.46 | $10.05 | 728.48 K | $1.50 B |
| 09/02/2026 | $9.92 | $10.29 (3.73%) | $10.44 | $9.75 | 894.30 K | $1.48 B |
| 09/01/2026 | $9.44 | $9.88 (4.66%) | $9.95 | $9.37 | 803.31 K | $1.42 B |
| 08/31/2026 | $9.73 | $9.58 (-1.54%) | $9.73 | $9.37 | 686.62 K | $1.38 B |
| 08/28/2026 | $10.02 | $9.77 (-2.5%) | $10.10 | $9.72 | 621.52 K | $1.40 B |
| 08/27/2026 | $10.03 | $10.13 (1%) | $10.27 | $9.89 | 988.93 K | $1.46 B |
| 08/26/2026 | $9.84 | $9.72 (-1.22%) | $9.85 | $9.60 | 594.17 K | $1.40 B |
| 08/25/2026 | $9.33 | $9.89 (6%) | $9.90 | $9.33 | 1.26 M | $1.42 B |
| 08/24/2026 | $9.28 | $9.16 (-1.29%) | $9.28 | $8.86 | 1.11 M | $1.32 B |
| 08/21/2026 | $9.34 | $9.30 (-0.43%) | $9.66 | $9.23 | 790.40 K | $1.34 B |
| 08/20/2026 | $9.51 | $9.10 (-4.31%) | $9.57 | $8.81 | 1.08 M | $1.31 B |
| 08/19/2026 | $9.42 | $9.74 (3.4%) | $9.87 | $9.29 | 1.24 M | $1.40 B |
| 08/18/2026 | $8.99 | $9.08 (1%) | $9.14 | $8.84 | 536.33 K | $1.30 B |
| 08/17/2026 | $9.05 | $9.10 (0.55%) | $9.16 | $8.90 | 694.20 K | $1.31 B |
| 08/14/2026 | $9.09 | $9.20 (1.21%) | $9.35 | $8.73 | 759.40 K | $1.32 B |
| 08/13/2026 | $9.14 | $9.08 (-0.66%) | $9.26 | $8.93 | 828.30 K | $1.30 B |
| 08/12/2026 | $8.93 | $9.07 (1.57%) | $9.15 | $8.86 | 744.82 K | $1.30 B |
| 08/11/2026 | $8.74 | $8.85 (1.26%) | $8.89 | $8.50 | 900.48 K | $1.27 B |
| 08/10/2026 | $8.40 | $8.56 (1.9%) | $8.70 | $8.29 | 1.01 M | $1.23 B |
| 08/07/2026 | $8.53 | $8.39 (-1.64%) | $8.92 | $8.29 | 1.05 M | $1.21 B |
| 08/06/2026 | $8.76 | $8.71 (-0.57%) | $9.11 | $8.70 | 577.47 K | $1.25 B |
| 08/05/2026 | $8.84 | $8.73 (-1.24%) | $8.96 | $8.61 | 876.40 K | $1.25 B |
| 08/04/2026 | $8.21 | $8.62 (4.99%) | $8.71 | $8.21 | 921.25 K | $1.24 B |
| 08/03/2026 | $7.93 | $8.02 (1.13%) | $8.12 | $7.75 | 905.53 K | $1.15 B |
| 07/31/2026 | $8.48 | $8.06 (-4.95%) | $8.63 | $8.00 | 1.06 M | $885.08 M |
| 07/30/2026 | $8.13 | $8.49 (4.43%) | $8.51 | $8.05 | 846.00 K | $932.30 M |
| 07/29/2026 | $7.96 | $8.04 (1.01%) | $8.38 | $7.86 | 905.03 K | $882.88 M |
| 07/28/2026 | $7.90 | $7.97 (0.89%) | $8.04 | $7.65 | 1.24 M | $875.20 M |
| 07/27/2026 | $8.01 | $7.89 (-1.5%) | $8.41 | $7.87 | 1.22 M | $866.41 M |
| 07/24/2026 | $8.07 | $7.83 (-2.97%) | $8.09 | $7.70 | 1.09 M | $859.82 M |
| 07/23/2026 | $8.00 | $7.98 (-0.25%) | $8.14 | $7.80 | 957.35 K | $876.30 M |
| 07/22/2026 | $8.39 | $8.10 (-3.46%) | $8.43 | $8.07 | 964.90 K | $889.47 M |
| 07/21/2026 | $8.43 | $8.46 (0.36%) | $8.58 | $8.27 | 989.90 K | $929.00 M |
| 07/20/2026 | $8.78 | $8.45 (-3.76%) | $9.01 | $8.41 | 1.00 M | $927.91 M |
| 07/17/2026 | $8.78 | $8.72 (-0.68%) | $9.03 | $8.62 | 1.49 M | $957.56 M |
| 07/16/2026 | $9.42 | $9.05 (-3.93%) | $9.45 | $8.87 | 1.01 M | $993.79 M |
| 07/15/2026 | $9.59 | $9.62 (0.31%) | $9.79 | $9.34 | 951.10 K | $1.06 B |
| 07/14/2026 | $9.79 | $9.63 (-1.63%) | $9.94 | $9.61 | 907.96 K | $1.06 B |
| 07/13/2026 | $10.19 | $9.72 (-4.61%) | $10.25 | $9.46 | 1.19 M | $1.07 B |
| 07/10/2026 | $11.11 | $10.42 (-6.21%) | $11.11 | $9.91 | 1.47 M | $1.14 B |
| 07/09/2026 | $10.97 | $11.14 (1.55%) | $11.17 | $10.89 | 1.02 M | $1.22 B |
| 07/08/2026 | $10.86 | $11.00 (1.29%) | $11.34 | $10.63 | 1.38 M | $1.21 B |
| 07/07/2026 | $11.07 | $11.15 (0.72%) | $11.33 | $10.54 | 1.42 M | $1.22 B |
| 07/06/2026 | $10.81 | $11.07 (2.41%) | $11.45 | $10.70 | 2.85 M | $1.22 B |
| 07/02/2026 | $10.38 | $10.84 (4.43%) | $10.88 | $10.24 | 2.63 M | $1.19 B |
| 07/01/2026 | $10.04 | $10.20 (1.59%) | $10.21 | $9.76 | 2.14 M | $1.12 B |
| 06/30/2026 | $9.50 | $9.99 (5.16%) | $10.41 | $9.38 | 2.37 M | $1.10 B |
| 06/29/2026 | $9.26 | $9.47 (2.27%) | $9.52 | $9.13 | 1.79 M | $1.04 B |
| 06/26/2026 | $8.69 | $9.29 (6.9%) | $9.50 | $8.69 | 6.30 M | $1.02 B |
| 06/25/2026 | $9.25 | $8.86 (-4.22%) | $9.78 | $8.84 | 1.60 M | $972.93 M |
| 06/24/2026 | $8.84 | $9.25 (4.64%) | $9.30 | $8.70 | 3.77 M | $1.02 B |
| 06/23/2026 | $8.19 | $8.79 (7.33%) | $9.19 | $8.13 | 3.14 M | $965.24 M |
| 06/22/2026 | $8.50 | $8.30 (-2.35%) | $8.65 | $8.11 | 1.96 M | $911.44 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.
