5 DAY PERFORMANCE
+21.64%
1 MONTH PERFORMANCE
+40.67%
3 MONTH PERFORMANCE
-22.31%
6 MONTH PERFORMANCE
-26.28%
YEAR-TO-DATE PERFORMANCE
-36.88%
1 YEAR PERFORMANCE
-67.42%
Solesence Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 4.10 K | $72.74 M |
| 08/05/2026 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.02 | 20.22 K | $75.57 M |
| 08/04/2026 | $1.02 | $1.06 (3.92%) | $1.14 | $1.00 | 49.91 K | $74.86 M |
| 08/03/2026 | $0.84 | $0.99 (17.83%) | $1.03 | $0.84 | 24.50 K | $69.93 M |
| 07/31/2026 | $0.87 | $0.83 (-4.85%) | $0.98 | $0.83 | 26.00 K | $58.64 M |
| 07/30/2026 | $0.93 | $0.82 (-11.41%) | $0.96 | $0.79 | 30.45 K | $57.91 M |
| 07/29/2026 | $0.90 | $0.93 (2.53%) | $0.99 | $0.90 | 16.00 K | $65.37 M |
| 07/28/2026 | $0.92 | $0.91 (-1.22%) | $1.00 | $0.90 | 32.30 K | $64.29 M |
| 07/27/2026 | $0.95 | $0.93 (-2.33%) | $1.00 | $0.93 | 22.03 K | $65.66 M |
| 07/24/2026 | $0.98 | $0.94 (-4.08%) | $1.10 | $0.86 | 81.50 K | $66.39 M |
| 07/23/2026 | $0.86 | $1.00 (15.71%) | $1.02 | $0.86 | 101.90 K | $70.28 M |
| 07/22/2026 | $0.83 | $0.85 (3.33%) | $0.86 | $0.80 | 28.98 K | $60.21 M |
| 07/21/2026 | $0.75 | $0.77 (2.8%) | $0.86 | $0.75 | 99.61 K | $54.45 M |
| 07/20/2026 | $0.75 | $0.73 (-2.99%) | $0.86 | $0.73 | 64.70 K | $51.57 M |
| 07/17/2026 | $0.77 | $0.78 (0.69%) | $0.80 | $0.75 | 26.63 K | $54.73 M |
| 07/16/2026 | $0.76 | $0.78 (2.94%) | $0.80 | $0.72 | 145.72 K | $55.11 M |
| 07/15/2026 | $0.71 | $0.83 (17.84%) | $0.90 | $0.65 | 1.48 M | $58.68 M |
| 07/14/2026 | $0.68 | $0.64 (-5.56%) | $0.69 | $0.61 | 141.30 K | $45.21 M |
| 07/13/2026 | $0.75 | $0.68 (-9.47%) | $0.75 | $0.67 | 109.24 K | $47.95 M |
| 07/10/2026 | $0.75 | $0.68 (-9.93%) | $0.75 | $0.68 | 44.04 K | $47.71 M |
| 07/09/2026 | $0.70 | $0.70 (-0.27%) | $0.77 | $0.68 | 47.50 K | $49.18 M |
| 07/08/2026 | $0.72 | $0.70 (-2.78%) | $0.76 | $0.69 | 48.44 K | $49.44 M |
| 07/07/2026 | $0.71 | $0.72 (0.56%) | $0.77 | $0.71 | 16.00 K | $50.71 M |
| 07/06/2026 | $0.71 | $0.72 (1.51%) | $0.76 | $0.69 | 63.12 K | $50.83 M |
| 07/02/2026 | $0.73 | $0.68 (-6.65%) | $0.75 | $0.68 | 49.51 K | $48.20 M |
| 07/01/2026 | $0.76 | $0.73 (-3.49%) | $0.84 | $0.71 | 64.00 K | $51.49 M |
| 06/30/2026 | $0.79 | $0.74 (-6.96%) | $0.85 | $0.70 | 157.14 K | $51.91 M |
| 06/29/2026 | $0.84 | $0.80 (-5.24%) | $0.89 | $0.77 | 239.80 K | $56.30 M |
| 06/26/2026 | $1.02 | $0.83 (-19.12%) | $1.09 | $0.83 | 1.77 M | $58.27 M |
| 06/25/2026 | $1.14 | $1.05 (-7.89%) | $1.14 | $1.01 | 86.22 K | $74.16 M |
| 06/24/2026 | $1.31 | $1.11 (-15.27%) | $1.31 | $1.09 | 119.60 K | $78.39 M |
| 06/23/2026 | $1.25 | $1.30 (4%) | $1.32 | $1.22 | 60.33 K | $91.81 M |
| 06/22/2026 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.25 | 26.60 K | $91.11 M |
| 06/18/2026 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.30 | 48.32 K | $94.64 M |
| 06/17/2026 | $1.34 | $1.28 (-4.48%) | $1.36 | $1.28 | 21.21 K | $90.40 M |
| 06/16/2026 | $1.26 | $1.36 (7.94%) | $1.36 | $1.21 | 43.40 K | $96.05 M |
| 06/15/2026 | $1.37 | $1.26 (-8.03%) | $1.37 | $1.24 | 57.90 K | $88.99 M |
| 06/12/2026 | $1.24 | $1.33 (7.26%) | $1.36 | $1.19 | 39.53 K | $93.93 M |
| 06/11/2026 | $1.12 | $1.25 (11.61%) | $1.27 | $1.10 | 50.00 K | $88.28 M |
| 06/10/2026 | $1.20 | $1.12 (-6.67%) | $1.25 | $1.10 | 53.70 K | $79.10 M |
| 06/09/2026 | $1.21 | $1.22 (0.83%) | $1.26 | $1.15 | 40.60 K | $86.16 M |
| 06/08/2026 | $1.28 | $1.20 (-6.25%) | $1.35 | $1.20 | 25.00 K | $84.75 M |
| 06/05/2026 | $1.32 | $1.31 (-0.76%) | $1.37 | $1.28 | 21.70 K | $92.52 M |
| 06/04/2026 | $1.27 | $1.35 (6.3%) | $1.37 | $1.20 | 18.42 K | $95.34 M |
| 06/03/2026 | $1.36 | $1.25 (-8.09%) | $1.36 | $1.24 | 29.94 K | $88.28 M |
| 06/02/2026 | $1.28 | $1.39 (8.59%) | $1.40 | $1.28 | 27.90 K | $98.17 M |
| 06/01/2026 | $1.21 | $1.30 (7.44%) | $1.32 | $1.18 | 41.84 K | $91.81 M |
| 05/29/2026 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.23 | 54.60 K | $86.87 M |
| 05/28/2026 | $1.22 | $1.32 (8.2%) | $1.32 | $1.21 | 15.91 K | $93.23 M |
| 05/27/2026 | $1.29 | $1.23 (-4.65%) | $1.32 | $1.19 | 52.90 K | $86.87 M |
| 05/26/2026 | $1.25 | $1.28 (2.4%) | $1.31 | $1.19 | 75.45 K | $90.40 M |
| 05/22/2026 | $1.21 | $1.25 (3.31%) | $1.27 | $1.20 | 14.60 K | $88.28 M |
| 05/21/2026 | $1.35 | $1.26 (-6.67%) | $1.37 | $1.18 | 29.37 K | $88.99 M |
| 05/20/2026 | $1.19 | $1.36 (14.29%) | $1.41 | $1.19 | 63.21 K | $96.05 M |
| 05/19/2026 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.14 | 17.84 K | $84.04 M |
| 05/18/2026 | $1.21 | $1.25 (3.31%) | $1.32 | $1.20 | 42.02 K | $88.28 M |
| 05/15/2026 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.21 | 24.80 K | $85.46 M |
| 05/14/2026 | $1.39 | $1.31 (-5.76%) | $1.48 | $1.29 | 27.76 K | $92.52 M |
| 05/13/2026 | $1.22 | $1.32 (8.2%) | $1.33 | $1.22 | 21.13 K | $93.23 M |
| 05/12/2026 | $1.50 | $1.24 (-17.33%) | $1.50 | $1.21 | 88.23 K | $87.58 M |
| 05/11/2026 | $1.37 | $1.50 (9.49%) | $1.53 | $1.31 | 113.50 K | $105.94 M |
| 05/08/2026 | $1.31 | $1.35 (3.05%) | $1.38 | $1.29 | 21.83 K | $95.34 M |
| 05/07/2026 | $1.25 | $1.30 (4%) | $1.35 | $1.24 | 15.62 K | $91.81 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.
