NASDAQ:SLSN | Historical Stock Price | SOLESENCE, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-11-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$0.56$1.33$3.16$7.50$17.781997-11-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$0.84100
2026-09-03———$0.88300
2026-09-02———$0.9848
2026-09-01———$0.95200
2026-08-27$0.95$0.957,500——
2026-08-26$0.95$0.9517,000$1.07384
2026-08-25$0.94$0.946,400$1.0180
2026-08-24$0.94$0.946,500$0.9120
2026-08-21$0.95$0.9511,800——
2026-08-20$0.99$0.9920,200$0.981,300
2026-08-19$0.94$0.9443,700$0.98115
2026-08-18$0.89$0.8920,800$0.872,163
2026-08-17$0.94$0.949,200$0.9757
2026-08-14$1.02$1.022,900$1.0323
2026-08-13$1.01$1.0110,700$1.0232
2026-08-12$1.05$1.0530,300$1.0315
2026-08-11$1.02$1.0258,400$1.00200
2026-08-10$1.04$1.0442,300$1.13769
2026-08-07$1.07$1.078,800$1.06686
2026-08-06$1.03$1.034,100$1.042
2026-08-05$1.07$1.0720,200$1.034
2026-08-04$1.06$1.0649,900$1.02583
2026-08-03$0.99$0.9924,500$0.9725
2026-07-31$0.83$0.8326,000$0.87234
2026-07-30$0.82$0.8230,400$0.914
2026-07-29$0.93$0.9316,000$0.92276
2026-07-28$0.91$0.9132,300$0.94586
2026-07-27$0.93$0.9322,000$0.98134
2026-07-24$0.94$0.9481,500$1.05510
2026-07-23$1.00$1.00101,900$0.91556
2026-07-22$0.85$0.8528,900$0.825,634
2026-07-21$0.77$0.7799,400$0.77500
2026-07-20$0.73$0.7364,700$0.82311
2026-07-17$0.78$0.7826,500——
2026-07-16$0.78$0.78145,700——
2026-07-15$0.83$0.831,475,700——
2026-07-14$0.64$0.64141,300——
2026-07-13$0.68$0.68109,000——
2026-07-10$0.68$0.6844,000——
2026-07-09$0.70$0.7047,500——
2026-07-08$0.70$0.7048,400——
2026-07-07$0.72$0.7216,000——
2026-07-06$0.72$0.7263,000——
2026-07-02$0.68$0.6849,500——
2026-07-01$0.73$0.7364,000——
2026-06-30$0.74$0.74157,100——
2026-06-29$0.80$0.80239,800——
2026-06-26$0.83$0.831,771,900——
2026-06-25$1.05$1.0586,200——
2026-06-24$1.11$1.11119,600——
2026-06-23$1.30$1.3060,300——
2026-06-22$1.29$1.2926,600——
2026-06-18$1.34$1.3448,300——
2026-06-17$1.28$1.2821,200——
2026-06-16$1.36$1.3643,400——
2026-06-15$1.26$1.2657,900——
2026-06-12$1.33$1.3339,500——
2026-06-11$1.25$1.2550,000——
2026-06-10$1.12$1.1253,700——
2026-06-09$1.22$1.2240,600——
2026-06-08$1.20$1.2025,000——
2026-06-05$1.31$1.3121,700——
2026-06-04$1.35$1.3518,400——
2026-06-03$1.26$1.2629,900——
2026-06-02$1.39$1.3927,900——
2026-06-01$1.30$1.3041,800——
2026-05-29$1.23$1.2354,600——
2026-05-28$1.32$1.3215,900——
2026-05-27$1.23$1.2352,900——
2026-05-26$1.28$1.2875,400——
2026-05-22$1.25$1.2514,600——
2026-05-21$1.26$1.2629,200——
2026-05-20$1.36$1.3663,200——
2026-05-19$1.19$1.1917,800——
2026-05-18$1.25$1.2542,000——
2026-05-15$1.21$1.2124,800——
2026-05-14$1.31$1.3127,700——
2026-05-13$1.32$1.3221,000——
2026-05-12$1.24$1.2488,200——
2026-05-11$1.50$1.50113,500——
2026-05-08$1.35$1.3521,800——
2026-05-07$1.30$1.3015,600——
2026-05-06$1.26$1.2678,300——
2026-05-05$1.28$1.2816,700——
2026-05-04$1.29$1.2917,100——
2026-05-01$1.34$1.3419,100——
2026-04-30$1.34$1.3416,500——
2026-04-29$1.30$1.3029,000——
2026-04-28$1.37$1.3737,300——
2026-04-27$1.39$1.3995,000——
2026-04-24$1.21$1.21120,000——
2026-04-23$1.11$1.1141,400——
2026-04-22$1.15$1.1518,600——
2026-04-21$1.10$1.1039,000——
2026-04-20$1.22$1.2212,800——
2026-04-17$1.25$1.2525,400——
2026-04-16$1.21$1.2132,500——
2026-04-15$1.15$1.1535,200——
2026-04-14$1.10$1.1022,600——
2026-04-13$1.19$1.1948,300——
2026-04-10$1.11$1.1120,800——
2026-04-09$1.15$1.1524,100——
2026-04-08$1.31$1.3123,200——
2026-04-07$1.21$1.21108,300——
2026-04-06$1.41$1.4146,300——
2026-04-02$1.40$1.40161,200——
2026-04-01$1.08$1.0854,200——
2026-03-31$0.95$0.9560,600——
2026-03-30$0.90$0.9031,400——
2026-03-27$0.91$0.9122,100——
2026-03-26$0.94$0.9411,900——
2026-03-25$0.88$0.8832,500——
2026-03-24$0.90$0.9045,600——
2026-03-23$0.86$0.8646,300——
2026-03-20$0.88$0.88112,400——
2026-03-19$0.86$0.8624,400——
2026-03-18$0.81$0.8140,200——
2026-03-17$0.96$0.9621,000——
2026-03-16$0.95$0.9529,800——
2026-03-13$0.95$0.9531,000——
2026-03-12$1.01$1.0133,100——
2026-03-11$1.05$1.0521,000——
2026-03-10$1.08$1.0844,000——
2026-03-09$1.01$1.0129,400——
2026-03-06$1.01$1.0126,300——
2026-03-05$1.08$1.0845,500——
2026-03-04$1.18$1.1811,200——
2026-03-03$1.18$1.1819,000——
2026-03-02$1.29$1.2913,200——
2026-02-27$1.28$1.2835,700——
2026-02-26$1.31$1.3111,400——
2026-02-25$1.33$1.3318,000——
2026-02-24$1.23$1.2310,600——
2026-02-23$1.16$1.1628,000——
2026-02-20$1.27$1.2713,200——
2026-02-19$1.25$1.2522,000——
2026-02-18$1.32$1.3212,200——
2026-02-17$1.37$1.377,100——
2026-02-13$1.33$1.3313,300——
2026-02-12$1.26$1.2619,600——
2026-02-11$1.30$1.3019,600——
2026-02-10$1.44$1.4433,800——
2026-02-09$1.39$1.3910,300——
2026-02-06$1.37$1.3732,000——
2026-02-05$1.33$1.33130,300——
2026-02-04$1.40$1.4017,600——
2026-02-03$1.42$1.4223,100——
2026-02-02$1.48$1.4831,400——
2026-01-30$1.35$1.3542,200——
2026-01-29$1.32$1.3276,000——
2026-01-28$1.45$1.4537,100——
2026-01-27$1.56$1.5619,300——
2026-01-26$1.52$1.5226,500——
2026-01-23$1.48$1.4829,000——
2026-01-22$1.56$1.5623,600——
2026-01-21$1.63$1.6325,800——
2026-01-20$1.52$1.5240,500——
2026-01-16$1.53$1.5321,800——
2026-01-15$1.56$1.5641,700——
2026-01-14$1.52$1.5224,600——
2026-01-13$1.52$1.5244,700——
2026-01-12$1.54$1.5427,400——
2026-01-09$1.51$1.5111,600——
2026-01-08$1.53$1.5343,600——
2026-01-07$1.50$1.5018,300——
2026-01-06$1.53$1.5347,600——
2026-01-05$1.58$1.5824,200——
2026-01-02$1.50$1.5039,900——