5 DAY PERFORMANCE
+12.48%
1 MONTH PERFORMANCE
+3.62%
3 MONTH PERFORMANCE
+23.01%
6 MONTH PERFORMANCE
+90.05%
YEAR-TO-DATE PERFORMANCE
+42.20%
1 YEAR PERFORMANCE
+137.98%
Solid Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.06 | $7.20 (2.06%) | $7.22 | $6.86 | 1.50 M | $656.01 M |
| 05/05/2026 | $7.36 | $6.90 (-6.25%) | $7.48 | $6.76 | 1.42 M | $653.65 M |
| 05/04/2026 | $7.13 | $7.23 (1.4%) | $7.54 | $7.11 | 1.32 M | $684.91 M |
| 05/01/2026 | $7.26 | $7.13 (-1.79%) | $7.32 | $7.04 | 1.01 M | $675.43 M |
| 04/30/2026 | $7.05 | $7.26 (2.98%) | $7.31 | $7.03 | 754.78 K | $687.75 M |
| 04/29/2026 | $7.34 | $7.05 (-3.95%) | $7.40 | $6.86 | 1.13 M | $667.86 M |
| 04/28/2026 | $7.49 | $7.45 (-0.53%) | $7.66 | $7.37 | 690.61 K | $705.75 M |
| 04/27/2026 | $7.88 | $7.50 (-4.82%) | $8.08 | $7.49 | 745.61 K | $710.48 M |
| 04/24/2026 | $8.20 | $7.92 (-3.41%) | $8.21 | $7.76 | 737.03 K | $750.27 M |
| 04/23/2026 | $8.38 | $8.22 (-1.91%) | $8.52 | $8.14 | 531.45 K | $778.69 M |
| 04/22/2026 | $8.24 | $8.40 (1.94%) | $8.41 | $8.06 | 733.10 K | $795.74 M |
| 04/21/2026 | $8.46 | $8.16 (-3.55%) | $8.46 | $8.09 | 992.00 K | $773.01 M |
| 04/20/2026 | $8.55 | $8.49 (-0.7%) | $8.81 | $8.46 | 877.94 K | $804.27 M |
| 04/17/2026 | $8.65 | $8.63 (-0.23%) | $8.74 | $8.34 | 977.10 K | $817.53 M |
| 04/16/2026 | $8.26 | $8.39 (1.57%) | $8.43 | $8.06 | 672.70 K | $794.80 M |
| 04/15/2026 | $8.22 | $8.32 (1.22%) | $8.36 | $8.00 | 934.00 K | $788.16 M |
| 04/14/2026 | $8.46 | $8.23 (-2.72%) | $8.87 | $8.18 | 1.59 M | $779.64 M |
| 04/13/2026 | $8.01 | $8.39 (4.74%) | $8.69 | $7.61 | 2.14 M | $794.80 M |
| 04/10/2026 | $8.13 | $8.02 (-1.35%) | $8.25 | $7.90 | 647.61 K | $759.74 M |
| 04/09/2026 | $8.00 | $8.10 (1.25%) | $8.25 | $7.79 | 722.24 K | $767.32 M |
| 04/08/2026 | $8.07 | $8.02 (-0.62%) | $8.10 | $7.72 | 644.34 K | $759.74 M |
| 04/07/2026 | $7.74 | $7.74 (0%) | $7.82 | $7.43 | 835.80 K | $733.22 M |
| 04/06/2026 | $7.50 | $7.74 (3.2%) | $8.10 | $7.35 | 947.21 K | $733.22 M |
| 04/02/2026 | $7.12 | $7.49 (5.2%) | $7.82 | $7.01 | 808.80 K | $709.54 M |
| 04/01/2026 | $7.28 | $7.38 (1.37%) | $7.63 | $7.25 | 903.45 K | $699.12 M |
| 03/31/2026 | $6.63 | $7.20 (8.6%) | $7.23 | $6.63 | 2.02 M | $682.06 M |
| 03/30/2026 | $7.11 | $6.49 (-8.72%) | $7.11 | $6.40 | 1.24 M | $614.81 M |
| 03/27/2026 | $7.73 | $7.11 (-8.02%) | $7.92 | $7.05 | 826.58 K | $673.54 M |
| 03/26/2026 | $7.06 | $7.73 (9.49%) | $7.96 | $7.06 | 1.15 M | $732.27 M |
| 03/25/2026 | $6.85 | $7.23 (5.55%) | $7.33 | $6.82 | 793.85 K | $684.91 M |
| 03/24/2026 | $6.98 | $6.68 (-4.3%) | $7.07 | $6.63 | 760.20 K | $632.80 M |
| 03/23/2026 | $7.14 | $7.14 (0%) | $7.39 | $6.99 | 941.10 K | $676.38 M |
| 03/20/2026 | $7.46 | $7.03 (-5.76%) | $7.61 | $6.98 | 1.46 M | $665.96 M |
| 03/19/2026 | $6.99 | $7.12 (1.86%) | $7.27 | $6.80 | 1.01 M | $674.49 M |
| 03/18/2026 | $7.67 | $7.12 (-7.17%) | $7.67 | $7.09 | 1.08 M | $674.49 M |
| 03/17/2026 | $7.46 | $7.76 (4.02%) | $7.99 | $7.34 | 1.62 M | $735.11 M |
| 03/16/2026 | $7.45 | $7.48 (0.4%) | $7.79 | $7.44 | 2.32 M | $706.24 M |
| 03/13/2026 | $7.79 | $7.31 (-6.16%) | $7.84 | $7.16 | 2.04 M | $690.19 M |
| 03/12/2026 | $7.45 | $7.71 (3.49%) | $7.92 | $7.25 | 1.58 M | $727.96 M |
| 03/11/2026 | $8.00 | $7.72 (-3.5%) | $8.09 | $6.60 | 4.26 M | $728.90 M |
| 03/10/2026 | $8.12 | $8.18 (0.74%) | $8.72 | $7.83 | 2.43 M | $772.33 M |
| 03/09/2026 | $6.90 | $8.02 (16.23%) | $8.20 | $6.88 | 4.93 M | $757.22 M |
| 03/06/2026 | $6.25 | $6.75 (8%) | $6.78 | $5.78 | 4.81 M | $637.31 M |
| 03/05/2026 | $5.94 | $5.61 (-5.56%) | $5.99 | $5.52 | 1.14 M | $529.68 M |
| 03/04/2026 | $6.04 | $6.14 (1.66%) | $6.27 | $5.92 | 576.50 K | $579.72 M |
| 03/03/2026 | $5.95 | $5.96 (0.17%) | $6.13 | $5.83 | 555.40 K | $562.73 M |
| 03/02/2026 | $6.03 | $6.20 (2.82%) | $6.23 | $5.96 | 609.51 K | $585.39 M |
| 02/27/2026 | $6.18 | $6.21 (0.49%) | $6.55 | $6.06 | 908.29 K | $586.33 M |
| 02/26/2026 | $6.25 | $6.29 (0.64%) | $6.32 | $5.95 | 756.31 K | $593.88 M |
| 02/25/2026 | $6.18 | $6.31 (2.1%) | $6.50 | $6.17 | 1.09 M | $595.77 M |
| 02/24/2026 | $5.91 | $6.18 (4.57%) | $6.32 | $5.91 | 922.32 K | $583.50 M |
| 02/23/2026 | $5.67 | $5.87 (3.53%) | $5.95 | $5.62 | 595.15 K | $554.23 M |
| 02/20/2026 | $5.78 | $5.71 (-1.21%) | $5.88 | $5.52 | 675.14 K | $539.12 M |
| 02/19/2026 | $5.81 | $5.88 (1.2%) | $5.99 | $5.57 | 921.00 K | $555.17 M |
| 02/18/2026 | $5.44 | $5.92 (8.82%) | $6.18 | $5.42 | 2.08 M | $558.95 M |
| 02/17/2026 | $6.14 | $5.50 (-10.42%) | $6.19 | $5.23 | 2.35 M | $519.29 M |
| 02/13/2026 | $6.08 | $6.19 (1.81%) | $6.39 | $6.06 | 876.20 K | $584.44 M |
| 02/12/2026 | $6.44 | $6.08 (-5.59%) | $6.45 | $6.01 | 1.19 M | $574.06 M |
| 02/11/2026 | $6.90 | $6.40 (-7.25%) | $6.90 | $6.12 | 1.21 M | $604.27 M |
| 02/10/2026 | $6.93 | $6.93 (0%) | $7.33 | $6.72 | 1.85 M | $654.31 M |
| 02/09/2026 | $6.57 | $6.86 (4.41%) | $6.99 | $5.71 | 1.97 M | $647.70 M |
| 02/06/2026 | $6.40 | $6.52 (1.87%) | $6.63 | $6.35 | 1.89 M | $615.60 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.
