5 DAY PERFORMANCE
-24.63%
1 MONTH PERFORMANCE
-19.20%
3 MONTH PERFORMANCE
+17.66%
6 MONTH PERFORMANCE
-43.89%
YEAR-TO-DATE PERFORMANCE
-36.88%
1 YEAR PERFORMANCE
-80.58%
Solesence Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.16 | 78.32 K | $88.99 M |
| 05/05/2026 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.25 | 16.70 K | $89.69 M |
| 05/04/2026 | $1.32 | $1.29 (-2.27%) | $1.35 | $1.20 | 17.10 K | $91.11 M |
| 05/01/2026 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.28 | 19.12 K | $94.64 M |
| 04/30/2026 | $1.23 | $1.34 (8.94%) | $1.34 | $1.17 | 16.55 K | $94.64 M |
| 04/29/2026 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.26 | 29.00 K | $91.81 M |
| 04/28/2026 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.27 | 37.45 K | $96.76 M |
| 04/27/2026 | $1.21 | $1.39 (14.88%) | $1.49 | $1.21 | 95.17 K | $98.17 M |
| 04/24/2026 | $1.15 | $1.21 (5.22%) | $1.23 | $1.06 | 120.09 K | $85.46 M |
| 04/23/2026 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.06 | 41.40 K | $78.39 M |
| 04/22/2026 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.13 | 18.62 K | $81.22 M |
| 04/21/2026 | $1.22 | $1.10 (-9.84%) | $1.24 | $1.09 | 39.38 K | $77.69 M |
| 04/20/2026 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.20 | 12.84 K | $86.16 M |
| 04/17/2026 | $1.24 | $1.25 (0.81%) | $1.27 | $1.21 | 25.40 K | $88.28 M |
| 04/16/2026 | $1.15 | $1.21 (5.22%) | $1.21 | $1.13 | 32.53 K | $85.46 M |
| 04/15/2026 | $1.15 | $1.15 (0%) | $1.20 | $1.08 | 35.20 K | $81.22 M |
| 04/14/2026 | $1.18 | $1.10 (-6.78%) | $1.22 | $1.08 | 22.60 K | $77.69 M |
| 04/13/2026 | $1.08 | $1.19 (10.19%) | $1.26 | $1.06 | 48.34 K | $84.04 M |
| 04/10/2026 | $1.17 | $1.11 (-5.13%) | $1.19 | $1.10 | 20.85 K | $78.39 M |
| 04/09/2026 | $1.27 | $1.15 (-9.45%) | $1.27 | $1.15 | 24.14 K | $81.22 M |
| 04/08/2026 | $1.25 | $1.31 (4.8%) | $1.35 | $1.25 | 23.20 K | $92.52 M |
| 04/07/2026 | $1.43 | $1.21 (-15.38%) | $1.49 | $1.21 | 108.30 K | $85.46 M |
| 04/06/2026 | $1.39 | $1.41 (1.44%) | $1.48 | $1.36 | 46.39 K | $99.58 M |
| 04/02/2026 | $1.10 | $1.40 (27.27%) | $1.48 | $1.06 | 161.39 K | $98.88 M |
| 04/01/2026 | $0.99 | $1.08 (9.09%) | $1.17 | $0.94 | 54.20 K | $76.28 M |
| 03/31/2026 | $0.97 | $0.95 (-2.21%) | $0.97 | $0.80 | 60.60 K | $67.00 M |
| 03/30/2026 | $0.97 | $0.90 (-7.21%) | $0.97 | $0.90 | 31.40 K | $63.57 M |
| 03/27/2026 | $0.90 | $0.91 (0.92%) | $0.93 | $0.83 | 22.12 K | $64.15 M |
| 03/26/2026 | $0.87 | $0.94 (7.62%) | $0.94 | $0.86 | 11.90 K | $66.13 M |
| 03/25/2026 | $0.95 | $0.88 (-7%) | $0.96 | $0.88 | 32.53 K | $62.40 M |
| 03/24/2026 | $0.83 | $0.90 (8.11%) | $0.98 | $0.83 | 45.60 K | $63.45 M |
| 03/23/2026 | $0.87 | $0.86 (-1.11%) | $1.00 | $0.80 | 46.30 K | $60.62 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.
