5 DAY PERFORMANCE
+247.83%
1 MONTH PERFORMANCE
+5.26%
3 MONTH PERFORMANCE
+6.19%
6 MONTH PERFORMANCE
-6.25%
YEAR-TO-DATE PERFORMANCE
-10.45%
1 YEAR PERFORMANCE
-36.51%
Soligenix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.32 | $0.33 (3.11%) | $0.34 | $0.31 | 354.67 K | $3.36 M |
| 05/05/2026 | $0.34 | $0.32 (-7.58%) | $0.34 | $0.31 | 1.35 M | $3.25 M |
| 05/04/2026 | $0.35 | $0.35 (0%) | $0.36 | $0.34 | 798.00 K | $3.52 M |
| 05/01/2026 | $0.35 | $0.35 (-1.63%) | $0.36 | $0.34 | 928.71 K | $3.52 M |
| 04/30/2026 | $0.33 | $0.35 (4.51%) | $0.35 | $0.32 | 1.52 M | $3.52 M |
| 04/29/2026 | $0.42 | $0.34 (-18.67%) | $0.42 | $0.33 | 3.91 M | $3.45 M |
| 04/28/2026 | $0.61 | $0.42 (-31.07%) | $0.63 | $0.37 | 15.24 M | $4.27 M |
| 04/27/2026 | $1.41 | $1.42 (0.71%) | $1.43 | $1.38 | 115.72 K | $14.08 M |
| 04/24/2026 | $1.37 | $1.39 (1.46%) | $1.39 | $1.34 | 64.20 K | $13.78 M |
| 04/23/2026 | $1.36 | $1.37 (0.74%) | $1.39 | $1.33 | 139.23 K | $13.59 M |
| 04/22/2026 | $1.33 | $1.34 (0.75%) | $1.36 | $1.30 | 160.92 K | $13.29 M |
| 04/21/2026 | $1.41 | $1.34 (-4.96%) | $1.43 | $1.32 | 313.45 K | $13.29 M |
| 04/20/2026 | $1.29 | $1.38 (6.98%) | $1.42 | $1.26 | 917.63 K | $7.11 M |
| 04/17/2026 | $1.18 | $1.25 (5.93%) | $1.25 | $1.17 | 574.72 K | $6.45 M |
| 04/16/2026 | $1.13 | $1.17 (3.54%) | $1.18 | $1.13 | 182.61 K | $6.05 M |
| 04/15/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.14 | 182.53 K | $5.94 M |
| 04/14/2026 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 93.01 K | $5.94 M |
| 04/13/2026 | $1.10 | $1.15 (4.55%) | $1.16 | $1.10 | 166.10 K | $5.94 M |
| 04/10/2026 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.12 | 104.06 K | $5.79 M |
| 04/09/2026 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.12 | 162.41 K | $5.89 M |
| 04/08/2026 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 114.70 K | $5.94 M |
| 04/07/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.11 | 86.70 K | $5.89 M |
| 04/06/2026 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.12 | 136.50 K | $5.89 M |
| 04/02/2026 | $1.13 | $1.14 (0.88%) | $1.17 | $1.10 | 379.60 K | $5.89 M |
| 04/01/2026 | $1.21 | $1.15 (-4.96%) | $1.23 | $1.14 | 166.51 K | $5.94 M |
| 03/31/2026 | $1.10 | $1.18 (7.27%) | $1.20 | $1.08 | 202.06 K | $6.10 M |
| 03/30/2026 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.09 | 176.00 K | $5.74 M |
| 03/27/2026 | $1.13 | $1.13 (0%) | $1.16 | $1.06 | 266.53 K | $4.90 M |
| 03/26/2026 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.00 | 4.00 M | $5.10 M |
| 03/25/2026 | $1.18 | $1.20 (1.69%) | $1.20 | $1.16 | 110.12 K | $5.10 M |
| 03/24/2026 | $1.21 | $1.17 (-3.31%) | $1.23 | $1.15 | 121.50 K | $5.10 M |
| 03/23/2026 | $1.19 | $1.21 (1.68%) | $1.21 | $1.17 | 60.50 K | $5.10 M |
| 03/20/2026 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.15 | 150.50 K | $5.10 M |
| 03/19/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.15 | 119.80 K | $5.10 M |
| 03/18/2026 | $1.26 | $1.22 (-3.17%) | $1.32 | $1.21 | 190.60 K | $5.10 M |
| 03/17/2026 | $1.24 | $1.26 (1.61%) | $1.28 | $1.23 | 92.00 K | $5.10 M |
| 03/16/2026 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.20 | 152.18 K | $5.10 M |
| 03/13/2026 | $1.23 | $1.23 (0%) | $1.29 | $1.21 | 175.72 K | $5.10 M |
| 03/12/2026 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.20 | 137.23 K | $5.10 M |
| 03/11/2026 | $1.21 | $1.23 (1.65%) | $1.26 | $1.20 | 143.78 K | $5.10 M |
| 03/10/2026 | $1.17 | $1.23 (5.13%) | $1.25 | $1.15 | 344.10 K | $5.10 M |
| 03/09/2026 | $1.20 | $1.20 (0%) | $1.21 | $1.17 | 92.20 K | $5.10 M |
| 03/06/2026 | $1.15 | $1.19 (3.48%) | $1.20 | $1.12 | 93.31 K | $5.10 M |
| 03/05/2026 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.12 | 115.53 K | $5.10 M |
| 03/04/2026 | $1.13 | $1.17 (3.54%) | $1.18 | $1.10 | 92.30 K | $5.10 M |
| 03/03/2026 | $1.12 | $1.14 (1.79%) | $1.15 | $1.09 | 96.15 K | $5.10 M |
| 03/02/2026 | $1.16 | $1.17 (0.86%) | $1.18 | $1.13 | 105.20 K | $5.10 M |
| 02/27/2026 | $1.14 | $1.18 (3.51%) | $1.19 | $1.13 | 104.54 K | $5.10 M |
| 02/26/2026 | $1.16 | $1.15 (-0.86%) | $1.22 | $1.13 | 399.40 K | $5.10 M |
| 02/25/2026 | $1.15 | $1.18 (2.61%) | $1.18 | $1.14 | 80.88 K | $5.10 M |
| 02/24/2026 | $1.09 | $1.15 (5.5%) | $1.16 | $1.09 | 90.35 K | $5.10 M |
| 02/23/2026 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.07 | 106.50 K | $5.10 M |
| 02/20/2026 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.08 | 63.30 K | $5.10 M |
| 02/19/2026 | $1.10 | $1.11 (0.91%) | $1.11 | $1.07 | 74.55 K | $5.10 M |
| 02/18/2026 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.07 | 161.70 K | $5.10 M |
| 02/17/2026 | $1.09 | $1.11 (1.83%) | $1.15 | $1.05 | 151.20 K | $5.10 M |
| 02/13/2026 | $1.05 | $1.09 (3.81%) | $1.13 | $1.05 | 157.75 K | $5.10 M |
| 02/12/2026 | $1.09 | $1.06 (-2.75%) | $1.16 | $1.04 | 130.83 K | $5.10 M |
| 02/11/2026 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.06 | 241.68 K | $5.10 M |
| 02/10/2026 | $1.12 | $1.12 (0%) | $1.16 | $1.12 | 45.60 K | $5.10 M |
| 02/09/2026 | $1.14 | $1.12 (-1.75%) | $1.18 | $1.12 | 114.40 K | $5.10 M |
| 02/06/2026 | $1.05 | $1.13 (7.62%) | $1.16 | $1.05 | 149.62 K | $5.10 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.
