5 DAY PERFORMANCE
-14.50%
1 MONTH PERFORMANCE
+13.61%
3 MONTH PERFORMANCE
+34.21%
6 MONTH PERFORMANCE
+391.53%
YEAR-TO-DATE PERFORMANCE
+274.19%
1 YEAR PERFORMANCE
+565.39%
Sol-Gel Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $43.88 | $40.75 (-7.13%) | $43.88 | $40.75 | 8.72 K | $113.52 M |
| 12/08/2025 | $39.46 | $41.99 (6.41%) | $42.00 | $39.46 | 6.80 K | $116.98 M |
| 12/05/2025 | $41.00 | $40.50 (-1.22%) | $41.00 | $38.31 | 16.55 K | $112.82 M |
| 12/04/2025 | $39.33 | $40.70 (3.48%) | $40.70 | $39.25 | 19.34 K | $113.38 M |
| 12/03/2025 | $37.30 | $39.78 (6.65%) | $40.00 | $37.30 | 30.20 K | $110.82 M |
| 12/02/2025 | $38.96 | $38.73 (-0.59%) | $39.07 | $38.73 | 6.25 K | $107.89 M |
| 12/01/2025 | $42.00 | $38.67 (-7.93%) | $42.11 | $34.47 | 48.10 K | $107.73 M |
| 11/28/2025 | $41.96 | $42.42 (1.1%) | $45.47 | $40.57 | 22.84 K | $118.17 M |
| 11/26/2025 | $39.98 | $40.69 (1.78%) | $42.00 | $38.13 | 8.03 K | $113.35 M |
| 11/25/2025 | $41.70 | $40.39 (-3.14%) | $42.00 | $38.95 | 12.10 K | $112.52 M |
| 11/24/2025 | $37.00 | $41.76 (12.86%) | $41.85 | $34.77 | 17.90 K | $116.33 M |
| 11/21/2025 | $37.49 | $36.65 (-2.24%) | $37.49 | $36.33 | 3.80 K | $102.10 M |
| 11/20/2025 | $37.18 | $35.75 (-3.85%) | $37.95 | $34.10 | 24.52 K | $99.59 M |
| 11/19/2025 | $32.51 | $36.04 (10.86%) | $36.24 | $32.51 | 14.50 K | $100.40 M |
| 11/18/2025 | $35.70 | $35.40 (-0.84%) | $35.90 | $32.67 | 9.40 K | $98.62 M |
| 11/17/2025 | $34.99 | $36.00 (2.89%) | $36.40 | $34.25 | 8.50 K | $100.29 M |
| 11/14/2025 | $35.53 | $34.00 (-4.31%) | $35.53 | $33.92 | 15.92 K | $94.72 M |
| 11/13/2025 | $28.81 | $35.58 (23.5%) | $38.37 | $28.81 | 115.00 K | $99.12 M |
| 11/12/2025 | $31.50 | $31.50 (0%) | $31.92 | $29.91 | 49.31 K | $87.75 M |
| 11/11/2025 | $31.97 | $31.88 (-0.28%) | $32.12 | $29.95 | 10.81 K | $88.81 M |
| 11/10/2025 | $30.10 | $32.43 (7.74%) | $36.05 | $30.10 | 18.10 K | $90.34 M |
| 11/07/2025 | $29.94 | $30.63 (2.3%) | $31.43 | $29.94 | 4.50 K | $85.36 M |
| 11/06/2025 | $33.66 | $32.01 (-4.9%) | $33.66 | $31.00 | 7.20 K | $89.17 M |
| 11/05/2025 | $32.49 | $32.70 (0.65%) | $33.00 | $30.00 | 4.62 K | $91.10 M |
| 11/04/2025 | $34.01 | $33.50 (-1.5%) | $35.50 | $30.85 | 11.70 K | $93.32 M |
| 11/03/2025 | $34.60 | $35.50 (2.6%) | $39.00 | $34.60 | 7.80 K | $98.90 M |
| 10/31/2025 | $36.50 | $34.50 (-5.48%) | $36.50 | $34.50 | 14.90 K | $96.11 M |
| 10/30/2025 | $37.00 | $37.00 (0%) | $37.74 | $36.92 | 5.85 K | $103.07 M |
| 10/29/2025 | $37.50 | $37.00 (-1.33%) | $39.00 | $35.51 | 14.25 K | $103.07 M |
| 10/28/2025 | $40.50 | $36.85 (-9.01%) | $42.00 | $36.75 | 23.62 K | $102.66 M |
| 10/27/2025 | $40.94 | $39.81 (-2.76%) | $41.00 | $39.50 | 8.81 K | $110.90 M |
| 10/24/2025 | $40.15 | $39.00 (-2.86%) | $41.95 | $38.44 | 18.02 K | $108.65 M |
| 10/23/2025 | $40.00 | $39.90 (-0.25%) | $41.99 | $38.25 | 8.04 K | $111.15 M |
| 10/22/2025 | $39.65 | $39.10 (-1.39%) | $39.80 | $38.01 | 7.52 K | $108.92 M |
| 10/21/2025 | $41.40 | $40.00 (-3.38%) | $43.53 | $38.25 | 11.82 K | $111.43 M |
| 10/20/2025 | $39.90 | $39.83 (-0.18%) | $39.90 | $37.00 | 7.80 K | $110.96 M |
| 10/17/2025 | $38.66 | $40.60 (5.02%) | $40.60 | $35.00 | 18.70 K | $113.10 M |
| 10/16/2025 | $42.75 | $40.51 (-5.24%) | $42.75 | $40.50 | 14.70 K | $112.85 M |
| 10/15/2025 | $41.60 | $41.76 (0.38%) | $42.96 | $40.35 | 11.90 K | $116.33 M |
| 10/14/2025 | $38.00 | $39.75 (4.61%) | $39.75 | $34.20 | 15.30 K | $110.74 M |
| 10/13/2025 | $39.45 | $39.95 (1.27%) | $40.45 | $37.60 | 13.10 K | $111.29 M |
| 10/10/2025 | $39.98 | $38.99 (-2.48%) | $39.98 | $37.73 | 10.80 K | $108.62 M |
| 10/09/2025 | $39.32 | $39.65 (0.84%) | $42.32 | $39.05 | 4.70 K | $110.46 M |
| 10/08/2025 | $41.26 | $39.32 (-4.7%) | $42.58 | $38.00 | 11.90 K | $109.54 M |
| 10/07/2025 | $41.45 | $40.99 (-1.11%) | $46.71 | $34.80 | 28.54 K | $114.19 M |
| 10/06/2025 | $35.00 | $42.90 (22.57%) | $52.26 | $35.00 | 80.72 K | $119.51 M |
| 10/03/2025 | $30.79 | $34.80 (13.02%) | $36.05 | $28.50 | 22.80 K | $96.95 M |
| 10/02/2025 | $29.86 | $29.50 (-1.21%) | $29.86 | $27.00 | 4.33 K | $82.18 M |
| 10/01/2025 | $30.32 | $29.50 (-2.7%) | $30.32 | $27.95 | 3.53 K | $82.18 M |
| 09/30/2025 | $28.00 | $29.15 (4.11%) | $29.15 | $28.00 | 7.50 K | $81.21 M |
| 09/29/2025 | $28.61 | $28.74 (0.45%) | $30.43 | $28.61 | 15.21 K | $80.06 M |
| 09/26/2025 | $27.76 | $28.99 (4.43%) | $28.99 | $27.76 | 7.32 K | $80.76 M |
| 09/25/2025 | $27.11 | $27.99 (3.25%) | $28.07 | $27.11 | 3.60 K | $77.97 M |
| 09/24/2025 | $28.28 | $27.80 (-1.7%) | $29.01 | $27.44 | 7.75 K | $77.44 M |
| 09/23/2025 | $27.61 | $28.81 (4.35%) | $29.08 | $27.01 | 24.30 K | $80.26 M |
| 09/22/2025 | $30.68 | $28.01 (-8.7%) | $30.68 | $27.00 | 14.52 K | $78.03 M |
| 09/19/2025 | $27.99 | $30.50 (8.97%) | $30.98 | $26.94 | 39.20 K | $84.97 M |
| 09/18/2025 | $24.40 | $26.57 (8.89%) | $27.20 | $23.16 | 49.83 K | $74.02 M |
| 09/17/2025 | $23.66 | $24.35 (2.92%) | $25.88 | $23.15 | 28.40 K | $67.83 M |
| 09/16/2025 | $23.99 | $24.15 (0.67%) | $24.76 | $23.94 | 10.65 K | $67.28 M |
| 09/15/2025 | $24.08 | $23.98 (-0.42%) | $24.14 | $23.76 | 6.60 K | $66.80 M |
| 09/12/2025 | $24.08 | $24.81 (3.03%) | $24.85 | $23.22 | 13.24 K | $69.12 M |
| 09/11/2025 | $24.24 | $24.08 (-0.66%) | $24.40 | $23.15 | 35.10 K | $67.08 M |
| 09/10/2025 | $26.47 | $23.95 (-9.52%) | $26.47 | $23.13 | 20.10 K | $66.72 M |
| 09/09/2025 | $28.00 | $25.93 (-7.39%) | $28.00 | $25.51 | 9.20 K | $72.24 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.
