5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-28.07%
3 MONTH PERFORMANCE
+13.44%
6 MONTH PERFORMANCE
+23.01%
YEAR-TO-DATE PERFORMANCE
+42.20%
1 YEAR PERFORMANCE
+29.56%
Solid Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $8.76 | $8.71 (-0.57%) | $9.12 | $8.70 | 577.01 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 |
| 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 |
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.
