5 DAY PERFORMANCE
-24.35%
1 MONTH PERFORMANCE
+4.06%
3 MONTH PERFORMANCE
-16.50%
6 MONTH PERFORMANCE
-48.30%
YEAR-TO-DATE PERFORMANCE
+2.50%
1 YEAR PERFORMANCE
-66.48%
Solid Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.60 | $5.73 (2.32%) | $5.85 | $5.54 | 1.27 M | $233.88 M |
| 03/11/2025 | $4.98 | $5.61 (12.65%) | $5.64 | $4.87 | 1.45 M | $228.98 M |
| 03/10/2025 | $5.52 | $5.09 (-7.79%) | $5.60 | $4.96 | 1.74 M | $207.76 M |
| 03/07/2025 | $5.25 | $5.42 (3.24%) | $5.79 | $5.25 | 1.67 M | $221.23 M |
| 03/06/2025 | $5.64 | $5.50 (-2.48%) | $5.77 | $5.48 | 717,500 | $227.94 M |
| 03/05/2025 | $5.29 | $5.76 (8.88%) | $5.77 | $5.22 | 1.10 M | $238.71 M |
| 03/04/2025 | $4.97 | $5.31 (6.84%) | $5.38 | $4.70 | 1.31 M | $220.06 M |
| 03/03/2025 | $5.62 | $5.12 (-8.9%) | $5.69 | $5.07 | 1.27 M | $212.19 M |
| 02/28/2025 | $5.22 | $5.59 (7.09%) | $5.61 | $5.15 | 1.10 M | $231.67 M |
| 02/27/2025 | $5.29 | $5.33 (0.76%) | $5.89 | $5.25 | 1.09 M | $220.89 M |
| 02/26/2025 | $5.26 | $5.29 (0.57%) | $5.50 | $5.15 | 889,403 | $219.24 M |
| 02/25/2025 | $5.38 | $5.29 (-1.67%) | $5.57 | $5.11 | 1.69 M | $219.24 M |
| 02/24/2025 | $6.02 | $5.58 (-7.31%) | $6.02 | $5.54 | 1.29 M | $231.25 M |
| 02/21/2025 | $6.13 | $5.78 (-5.71%) | $6.15 | $5.50 | 2.19 M | $239.54 M |
| 02/20/2025 | $6.50 | $6.00 (-7.69%) | $6.50 | $5.65 | 4.41 M | $248.66 M |
| 02/19/2025 | $5.45 | $6.47 (18.72%) | $6.95 | $5.32 | 15.29 M | $268.14 M |
| 02/18/2025 | $6.68 | $5.30 (-20.66%) | $7.20 | $5.04 | 71.21 M | $219.65 M |
| 02/14/2025 | $3.96 | $4.03 (1.77%) | $4.25 | $3.92 | 1.01 M | $167.02 M |
| 02/13/2025 | $3.59 | $3.94 (9.75%) | $4.08 | $3.53 | 1.16 M | $163.29 M |
| 02/12/2025 | $3.27 | $3.53 (7.95%) | $3.74 | $3.27 | 1.03 M | $146.29 M |
| 02/11/2025 | $3.45 | $3.30 (-4.35%) | $3.45 | $3.15 | 1.03 M | $136.76 M |
| 02/10/2025 | $3.63 | $3.44 (-5.23%) | $3.97 | $3.27 | 4.60 M | $142.57 M |
| 02/07/2025 | $3.13 | $2.88 (-7.99%) | $3.20 | $2.88 | 767,130 | $119.36 M |
| 02/06/2025 | $3.07 | $3.13 (1.95%) | $3.26 | $3.04 | 339,282 | $129.72 M |
| 02/05/2025 | $3.04 | $3.04 (0%) | $3.20 | $3.01 | 555,051 | $125.99 M |
| 02/04/2025 | $3.13 | $3.04 (-2.88%) | $3.27 | $2.98 | 451,000 | $125.99 M |
| 02/03/2025 | $3.08 | $3.15 (2.27%) | $3.23 | $3.02 | 308,500 | $130.55 M |
| 01/31/2025 | $3.35 | $3.18 (-5.07%) | $3.36 | $3.16 | 359,476 | $131.79 M |
| 01/30/2025 | $3.35 | $3.32 (-0.9%) | $3.48 | $3.21 | 335,403 | $137.59 M |
| 01/29/2025 | $3.27 | $3.33 (1.83%) | $3.38 | $3.19 | 703,608 | $138.01 M |
| 01/28/2025 | $3.11 | $3.28 (5.47%) | $3.29 | $2.92 | 437,734 | $135.93 M |
| 01/27/2025 | $3.17 | $3.14 (-0.95%) | $3.34 | $3.07 | 335,800 | $130.13 M |
| 01/24/2025 | $3.00 | $3.21 (7%) | $3.28 | $2.97 | 640,600 | $133.03 M |
| 01/23/2025 | $3.09 | $3.00 (-2.91%) | $3.12 | $2.98 | 614,532 | $124.33 M |
| 01/22/2025 | $3.25 | $3.12 (-4%) | $3.29 | $3.10 | 461,902 | $129.30 M |
| 01/21/2025 | $3.39 | $3.26 (-3.83%) | $3.39 | $3.08 | 1.01 M | $135.11 M |
| 01/17/2025 | $3.26 | $3.27 (0.31%) | $3.32 | $3.20 | 495,108 | $135.52 M |
| 01/16/2025 | $3.15 | $3.25 (3.17%) | $3.28 | $3.09 | 504,632 | $134.69 M |
| 01/15/2025 | $3.24 | $3.14 (-3.09%) | $3.26 | $3.05 | 539,548 | $130.13 M |
| 01/14/2025 | $3.35 | $3.09 (-7.76%) | $3.36 | $3.03 | 379,179 | $128.06 M |
| 01/13/2025 | $3.52 | $3.31 (-5.97%) | $3.57 | $3.28 | 554,400 | $137.18 M |
| 01/10/2025 | $3.75 | $3.68 (-1.87%) | $3.94 | $3.42 | 966,100 | $152.51 M |
| 01/08/2025 | $4.49 | $4.03 (-10.24%) | $4.59 | $3.94 | 2.48 M | $167.02 M |
| 01/07/2025 | $4.10 | $3.92 (-4.39%) | $4.27 | $3.91 | 824,700 | $162.46 M |
| 01/06/2025 | $4.31 | $4.10 (-4.87%) | $4.36 | $4.09 | 378,341 | $169.92 M |
| 01/03/2025 | $3.94 | $4.14 (5.08%) | $4.24 | $3.92 | 285,626 | $171.58 M |
| 01/02/2025 | $4.04 | $3.90 (-3.47%) | $4.18 | $3.90 | 224,609 | $161.63 M |
| 12/31/2024 | $4.11 | $4.00 (-2.68%) | $4.28 | $3.85 | 258,200 | $165.77 M |
| 12/30/2024 | $4.24 | $4.07 (-4.01%) | $4.24 | $4.02 | 177,100 | $168.67 M |
| 12/27/2024 | $4.33 | $4.24 (-2.08%) | $4.43 | $4.20 | 467,000 | $175.72 M |
| 12/26/2024 | $4.14 | $4.37 (5.56%) | $4.37 | $4.04 | 512,413 | $181.11 M |
| 12/24/2024 | $4.19 | $4.18 (-0.24%) | $4.25 | $4.07 | 282,016 | $173.23 M |
| 12/23/2024 | $4.20 | $4.10 (-2.38%) | $4.21 | $3.99 | 610,002 | $169.92 M |
| 12/20/2024 | $3.95 | $4.16 (5.32%) | $4.33 | $3.90 | 904,300 | $172.40 M |
| 12/19/2024 | $4.13 | $4.01 (-2.91%) | $4.16 | $3.93 | 190,211 | $166.19 M |
| 12/18/2024 | $4.46 | $4.03 (-9.64%) | $4.53 | $4.00 | 272,057 | $167.02 M |
| 12/17/2024 | $4.65 | $4.46 (-4.09%) | $4.74 | $4.36 | 398,748 | $184.84 M |
| 12/16/2024 | $4.90 | $4.60 (-6.12%) | $4.94 | $4.60 | 324,701 | $190.64 M |
| 12/13/2024 | $4.90 | $4.91 (0.2%) | $4.97 | $4.67 | 467,509 | $203.49 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.
