5 DAY PERFORMANCE
+220.94%
1 MONTH PERFORMANCE
+211.04%
3 MONTH PERFORMANCE
+289.36%
6 MONTH PERFORMANCE
+6.19%
YEAR-TO-DATE PERFORMANCE
-10.45%
1 YEAR PERFORMANCE
-63.53%
Soligenix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.38 | $0.39 (3.18%) | $0.40 | $0.38 | 0 | $3.81 M |
| 08/06/2026 | $0.38 | $0.38 (0.37%) | $0.39 | $0.38 | 132.29 K | $3.72 M |
| 08/05/2026 | $0.39 | $0.38 (-1.82%) | $0.40 | $0.38 | 164.41 K | $3.76 M |
| 08/04/2026 | $0.38 | $0.38 (-0.16%) | $0.38 | $0.38 | 249.21 K | $3.71 M |
| 08/03/2026 | $0.38 | $0.38 (-0.58%) | $0.39 | $0.37 | 197.54 K | $3.71 M |
| 07/31/2026 | $0.37 | $0.37 (0.13%) | $0.40 | $0.36 | 325.20 K | $3.68 M |
| 07/30/2026 | $0.37 | $0.38 (1.35%) | $0.38 | $0.35 | 255.85 K | $3.81 M |
| 07/29/2026 | $0.36 | $0.36 (0.44%) | $0.37 | $0.35 | 198.15 K | $3.67 M |
| 07/28/2026 | $0.37 | $0.36 (-2.27%) | $0.37 | $0.35 | 418.32 K | $3.67 M |
| 07/27/2026 | $0.37 | $0.36 (-2.53%) | $0.38 | $0.36 | 249.41 K | $3.56 M |
| 07/24/2026 | $0.37 | $0.37 (0.35%) | $0.38 | $0.36 | 151.23 K | $3.65 M |
| 07/23/2026 | $0.35 | $0.37 (4.69%) | $0.38 | $0.35 | 524.33 K | $3.74 M |
| 07/22/2026 | $0.36 | $0.36 (-0.41%) | $0.37 | $0.35 | 303.41 K | $3.56 M |
| 07/21/2026 | $0.37 | $0.36 (-0.6%) | $0.38 | $0.36 | 198.60 K | $3.58 M |
| 07/20/2026 | $0.37 | $0.36 (-3.14%) | $0.37 | $0.35 | 357.51 K | $3.52 M |
| 07/17/2026 | $0.35 | $0.36 (2.57%) | $0.37 | $0.35 | 650.50 K | $3.53 M |
| 07/16/2026 | $0.36 | $0.36 (-0.36%) | $0.37 | $0.35 | 290.12 K | $3.65 M |
| 07/15/2026 | $0.37 | $0.37 (-0.72%) | $0.38 | $0.37 | 428.50 K | $3.66 M |
| 07/14/2026 | $0.36 | $0.37 (4.11%) | $0.38 | $0.35 | 472.43 K | $3.64 M |
| 07/13/2026 | $0.36 | $0.35 (-1.95%) | $0.36 | $0.35 | 253.29 K | $3.58 M |
| 07/10/2026 | $0.37 | $0.36 (-1.59%) | $0.37 | $0.36 | 269.80 K | $3.66 M |
| 07/09/2026 | $0.37 | $0.37 (-1.84%) | $0.37 | $0.37 | 368.70 K | $3.74 M |
| 07/08/2026 | $0.38 | $0.37 (-2.63%) | $0.39 | $0.36 | 488.80 K | $3.76 M |
| 07/07/2026 | $0.38 | $0.39 (0.7%) | $0.39 | $0.38 | 339.74 K | $3.79 M |
| 07/06/2026 | $0.39 | $0.38 (-1.33%) | $0.40 | $0.38 | 516.74 K | $3.78 M |
| 07/02/2026 | $0.40 | $0.39 (-4.11%) | $0.41 | $0.39 | 868.15 K | $3.80 M |
| 07/01/2026 | $0.41 | $0.40 (-2.93%) | $0.41 | $0.40 | 548.55 K | $4.03 M |
| 06/30/2026 | $0.40 | $0.40 (-1.19%) | $0.41 | $0.40 | 323.02 K | $4.02 M |
| 06/29/2026 | $0.41 | $0.40 (-2.44%) | $0.41 | $0.40 | 449.54 K | $4.06 M |
| 06/26/2026 | $0.40 | $0.41 (2.5%) | $0.41 | $0.40 | 657.31 K | $4.17 M |
| 06/25/2026 | $0.39 | $0.40 (1.28%) | $0.41 | $0.38 | 920.45 K | $3.88 M |
| 06/24/2026 | $0.39 | $0.39 (0.28%) | $0.40 | $0.38 | 982.60 K | $3.84 M |
| 06/23/2026 | $0.39 | $0.38 (-1.8%) | $0.41 | $0.38 | 743.50 K | $3.75 M |
| 06/22/2026 | $0.40 | $0.39 (-2.96%) | $0.41 | $0.37 | 877.90 K | $3.96 M |
| 06/18/2026 | $0.40 | $0.40 (-0.65%) | $0.41 | $0.40 | 898.70 K | $4.06 M |
| 06/17/2026 | $0.42 | $0.40 (-3.83%) | $0.43 | $0.40 | 716.20 K | $4.08 M |
| 06/16/2026 | $0.45 | $0.43 (-5.3%) | $0.45 | $0.42 | 795.63 K | $4.32 M |
| 06/15/2026 | $0.43 | $0.45 (4.63%) | $0.45 | $0.43 | 1.13 M | $4.42 M |
| 06/12/2026 | $0.44 | $0.43 (-1.15%) | $0.45 | $0.43 | 842.49 K | $4.23 M |
| 06/11/2026 | $0.43 | $0.43 (-0.25%) | $0.45 | $0.43 | 760.20 K | $4.24 M |
| 06/10/2026 | $0.42 | $0.46 (8.59%) | $0.46 | $0.42 | 1.41 M | $4.50 M |
| 06/09/2026 | $0.41 | $0.43 (3.39%) | $0.45 | $0.41 | 1.49 M | $4.34 M |
| 06/08/2026 | $0.45 | $0.42 (-5.71%) | $0.47 | $0.42 | 13.79 M | $4.15 M |
| 06/05/2026 | $0.47 | $0.44 (-5.68%) | $0.48 | $0.41 | 1.48 M | $4.50 M |
| 06/04/2026 | $0.50 | $0.48 (-3.04%) | $0.52 | $0.47 | 2.75 M | $4.73 M |
| 06/03/2026 | $0.60 | $0.48 (-19.48%) | $0.62 | $0.46 | 6.77 M | $4.91 M |
| 06/02/2026 | $0.76 | $0.75 (-1.76%) | $0.81 | $0.73 | 4.73 M | $7.61 M |
| 06/01/2026 | $0.89 | $0.83 (-7.74%) | $0.89 | $0.78 | 5.67 M | $8.38 M |
| 05/29/2026 | $0.91 | $0.91 (0%) | $1.00 | $0.86 | 13.17 M | $9.25 M |
| 05/28/2026 | $0.82 | $0.97 (18.61%) | $0.99 | $0.75 | 21.99 M | $9.88 M |
| 05/27/2026 | $0.99 | $0.87 (-12.23%) | $1.13 | $0.81 | 246.55 M | $8.80 M |
| 05/26/2026 | $0.40 | $0.51 (28.54%) | $0.54 | $0.39 | 93.81 M | $5.21 M |
| 05/22/2026 | $0.39 | $0.39 (0.03%) | $0.41 | $0.38 | 946.25 K | $3.96 M |
| 05/21/2026 | $0.38 | $0.39 (3.34%) | $0.40 | $0.35 | 742.74 K | $3.96 M |
| 05/20/2026 | $0.37 | $0.39 (4.42%) | $0.39 | $0.36 | 398.50 K | $3.94 M |
| 05/19/2026 | $0.40 | $0.38 (-5.3%) | $0.40 | $0.35 | 830.00 K | $3.82 M |
| 05/18/2026 | $0.38 | $0.41 (7.53%) | $0.41 | $0.34 | 4.41 M | $4.15 M |
| 05/15/2026 | $0.40 | $0.36 (-9.32%) | $0.40 | $0.35 | 635.04 K | $3.66 M |
| 05/14/2026 | $0.36 | $0.41 (12.72%) | $0.41 | $0.35 | 1.11 M | $4.12 M |
| 05/13/2026 | $0.32 | $0.36 (13.59%) | $0.37 | $0.32 | 1.69 M | $3.69 M |
| 05/12/2026 | $0.28 | $0.31 (9.78%) | $0.33 | $0.28 | 1.87 M | $3.15 M |
| 05/11/2026 | $0.29 | $0.28 (-3.41%) | $0.30 | $0.28 | 742.74 K | $2.85 M |
| 05/08/2026 | $0.33 | $0.29 (-11.21%) | $0.33 | $0.29 | 1.00 M | $2.98 M |
| 05/07/2026 | $0.33 | $0.31 (-7.17%) | $0.34 | $0.30 | 697.93 K | $3.13 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.
