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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$4.88$4.8811,400——
1999-12-30$5.00$5.0031,300——
1999-12-29$4.53$4.5329,700——
1999-12-28$4.75$4.7555,500——
1999-12-27$4.25$4.2550,600——
1999-12-23$4.25$4.2576,700——
1999-12-22$4.50$4.5039,700——
1999-12-21$4.50$4.5044,500——
1999-12-20$4.81$4.8145,700——
1999-12-17$5.00$5.0054,400——
1999-12-16$4.97$4.9720,600——
1999-12-15$4.81$4.8168,000——
1999-12-14$4.94$4.9431,000——
1999-12-13$4.94$4.9429,900——
1999-12-10$4.88$4.8814,800——
1999-12-09$5.06$5.06130,300——
1999-12-08$5.63$5.6393,000——
1999-12-07$4.38$4.3858,300——
1999-12-06$4.44$4.4428,100——
1999-12-03$4.63$4.63155,900——
1999-12-02$4.75$4.75124,000——
1999-12-01$4.00$4.0025,100——
1999-11-30$4.00$4.0040,100——
1999-11-29$4.06$4.0672,700——
1999-11-26$4.00$4.0018,700——
1999-11-24$4.25$4.2566,800——
1999-11-23$4.06$4.0667,100——
1999-11-22$4.38$4.38242,200——
1999-11-19$4.00$4.00151,200——
1999-11-18$3.94$3.94210,300——
1999-11-17$3.25$3.25115,500——
1999-11-16$2.63$2.63267,300——
1999-11-15$2.44$2.4422,800——
1999-11-12$2.50$2.5038,600——
1999-11-11$2.25$2.2571,500——
1999-11-10$2.19$2.1922,100——
1999-11-09$2.25$2.2572,000——
1999-11-08$2.00$2.0018,500——
1999-11-05$2.00$2.0028,600——
1999-11-04$2.00$2.0036,800——
1999-11-03$2.00$2.0014,600——
1999-11-02$1.97$1.9713,900——
1999-11-01$2.00$2.0088,900——
1999-10-29$2.00$2.0024,100——
1999-10-28$1.97$1.971,800——
1999-10-27$2.00$2.00229,400——
1999-10-26$1.88$1.8828,200——
1999-10-25$1.88$1.8827,700——
1999-10-22$1.88$1.8811,900——
1999-10-21$2.00$2.0014,100——
1999-10-20$1.75$1.757,200——
1999-10-19$1.88$1.887,800——
1999-10-18$2.00$2.0012,200——
1999-10-15$2.05$2.0570,200——
1999-10-14$2.06$2.0616,100——
1999-10-13$2.06$2.0637,600——
1999-10-12$2.06$2.0618,200——
1999-10-11$2.06$2.0660,700——
1999-10-08$2.06$2.0617,100——
1999-10-07$2.06$2.061,300——
1999-10-06$2.06$2.0646,700——
1999-10-05$2.00$2.004,800——
1999-10-04$1.94$1.9417,200——
1999-10-01$1.81$1.8162,700——
1999-09-30$1.97$1.9712,600——
1999-09-29$1.94$1.948,100——
1999-09-28$2.00$2.0014,100——
1999-09-27$1.97$1.9713,300——
1999-09-24$2.00$2.0018,000——
1999-09-23$2.06$2.0654,500——
1999-09-22$2.00$2.006,700——
1999-09-21$2.00$2.0012,500——
1999-09-20$2.00$2.0015,000——
1999-09-17$2.13$2.1316,500——
1999-09-16$2.25$2.2513,800——
1999-09-15$2.44$2.4412,300——
1999-09-14$2.44$2.4481,900——
1999-09-13$2.00$2.008,900——
1999-09-10$2.06$2.0624,400——
1999-09-09$2.03$2.0310,700——
1999-09-08$2.16$2.1636,900——
1999-09-07$1.88$1.8842,500——
1999-09-03$1.97$1.9757,500——
1999-09-02$2.00$2.0064,100——
1999-09-01$1.81$1.8171,700——
1999-08-31$1.81$1.8152,900——
1999-08-30$1.75$1.7515,600——
1999-08-27$1.69$1.6936,100——
1999-08-26$1.56$1.5623,600——
1999-08-25$1.63$1.639,700——
1999-08-24$1.63$1.6357,900——
1999-08-23$1.50$1.5035,200——
1999-08-20$1.63$1.6342,700——
1999-08-19$1.63$1.631,200——
1999-08-18$1.63$1.6366,700——
1999-08-17$1.63$1.636,300——
1999-08-16$1.63$1.6339,000——
1999-08-13$1.63$1.639,200——
1999-08-12$1.69$1.695,200——
1999-08-11$1.69$1.6943,000——
1999-08-10$1.66$1.6623,000——
1999-08-09$1.63$1.6314,100——
1999-08-06$1.69$1.6999,100——
1999-08-05$1.63$1.6327,300——
1999-08-04$1.59$1.5931,300——
1999-08-03$1.63$1.6342,600——
1999-08-02$1.63$1.6335,700——
1999-07-30$1.75$1.7519,200——
1999-07-29$1.75$1.7541,000——
1999-07-28$1.75$1.7528,400——
1999-07-27$1.75$1.7597,200——
1999-07-26$1.56$1.5640,900——
1999-07-23$1.75$1.7554,400——
1999-07-22$1.94$1.9413,500——
1999-07-21$2.00$2.0060,500——
1999-07-20$2.13$2.1333,800——
1999-07-19$2.22$2.229,500——
1999-07-16$2.03$2.036,100——
1999-07-15$2.03$2.038,700——
1999-07-14$2.03$2.0327,100——
1999-07-13$2.00$2.005,900——
1999-07-12$2.13$2.1321,900——
1999-07-09$2.06$2.0643,300——
1999-07-08$2.13$2.132,100——
1999-07-07$2.09$2.0938,000——
1999-07-06$2.16$2.1614,800——
1999-07-02$2.16$2.161,900——
1999-07-01$2.38$2.3812,300——
1999-06-30$2.25$2.2515,900——
1999-06-29$2.44$2.4426,600——
1999-06-28$2.06$2.0647,100——
1999-06-25$2.19$2.1934,800——
1999-06-24$2.38$2.3843,700——
1999-06-23$2.38$2.3855,000——
1999-06-22$2.38$2.3872,000——
1999-06-21$2.38$2.3819,900——
1999-06-18$2.44$2.4414,400——
1999-06-17$2.25$2.2510,500——
1999-06-16$2.25$2.2514,400——
1999-06-15$2.19$2.194,000——
1999-06-14$2.19$2.1913,400——
1999-06-11$2.31$2.3123,500——
1999-06-10$2.38$2.382,600——
1999-06-09$2.38$2.3821,700——
1999-06-08$2.38$2.381,300——
1999-06-07$2.38$2.385,400——
1999-06-04$2.44$2.4414,700——
1999-06-03$2.19$2.1952,600——
1999-06-02$2.38$2.3826,900——
1999-06-01$2.44$2.448,100——
1999-05-28$2.50$2.50700——
1999-05-27$2.50$2.508,100——
1999-05-26$2.56$2.5617,000——
1999-05-25$2.56$2.5617,600——
1999-05-24$2.38$2.3813,500——
1999-05-21$2.38$2.38114,000——
1999-05-20$2.56$2.56172,200——
1999-05-19$2.19$2.1996,500——
1999-05-18$2.00$2.0013,800——
1999-05-17$1.94$1.9427,500——
1999-05-14$2.00$2.007,100——
1999-05-13$2.00$2.0047,600——
1999-05-12$1.94$1.9426,600——
1999-05-11$1.81$1.8151,800——
1999-05-10$1.88$1.8842,300——
1999-05-07$1.91$1.9156,200——
1999-05-06$1.88$1.8838,100——
1999-05-05$1.88$1.88800——
1999-05-04$1.88$1.8823,500——
1999-05-03$1.75$1.7584,200——
1999-04-30$1.75$1.757,500——
1999-04-29$1.69$1.6932,500——
1999-04-28$1.88$1.888,900——
1999-04-27$1.95$1.9583,600——
1999-04-26$1.88$1.8847,400——
1999-04-23$1.94$1.9449,600——
1999-04-22$2.19$2.1914,200——
1999-04-21$2.25$2.2529,200——
1999-04-20$2.38$2.3827,300——
1999-04-19$2.50$2.5074,800——
1999-04-16$2.25$2.2541,100——
1999-04-15$2.31$2.3177,600——
1999-04-14$1.56$1.5692,200——
1999-04-13$1.69$1.6920,900——
1999-04-12$1.84$1.846,400——
1999-04-09$1.88$1.8833,400——
1999-04-08$1.88$1.8847,800——
1999-04-07$1.75$1.7526,000——
1999-04-06$1.84$1.8457,400——
1999-04-05$2.06$2.06118,300——
1999-04-01$2.06$2.0612,600——
1999-03-31$2.03$2.0312,400——
1999-03-30$2.06$2.0617,000——
1999-03-29$2.06$2.067,800——
1999-03-26$2.13$2.1323,300——
1999-03-25$2.06$2.066,500——
1999-03-24$2.25$2.2531,200——
1999-03-23$2.16$2.16115,400——
1999-03-22$2.13$2.1313,100——
1999-03-19$2.25$2.2560,100——
1999-03-18$2.25$2.2514,400——
1999-03-17$2.38$2.3818,100——
1999-03-16$2.31$2.3110,100——
1999-03-15$2.38$2.3833,600——
1999-03-12$2.19$2.195,800——
1999-03-11$2.38$2.3828,900——
1999-03-10$2.25$2.2543,500——
1999-03-09$2.38$2.3812,800——
1999-03-08$2.38$2.3822,500——
1999-03-05$2.25$2.2517,100——
1999-03-04$2.25$2.25121,100——
1999-03-03$2.75$2.7563,200——
1999-03-02$2.81$2.81117,900——
1999-03-01$2.75$2.759,900——
1999-02-26$2.75$2.7567,600——
1999-02-25$2.94$2.9484,100——
1999-02-24$2.94$2.9452,500——
1999-02-23$2.75$2.7568,400——
1999-02-22$2.78$2.7844,900——
1999-02-19$2.63$2.6364,400——
1999-02-18$2.75$2.7537,600——
1999-02-17$2.75$2.7543,100——
1999-02-16$2.63$2.6310,700——
1999-02-12$2.81$2.8180,200——
1999-02-11$2.69$2.6937,400——
1999-02-10$2.63$2.6359,300——
1999-02-09$2.56$2.5679,200——
1999-02-08$2.50$2.5063,800——
1999-02-05$2.50$2.5067,500——
1999-02-04$2.50$2.508,700——
1999-02-03$2.75$2.7524,500——
1999-02-02$2.63$2.6313,700——
1999-02-01$2.69$2.6915,800——
1999-01-29$2.63$2.637,600——
1999-01-28$2.88$2.8827,800——
1999-01-27$2.63$2.6311,900——
1999-01-26$2.75$2.7518,400——
1999-01-25$2.63$2.633,900——
1999-01-22$2.75$2.755,700——
1999-01-21$2.75$2.7510,800——
1999-01-20$3.00$3.006,500——
1999-01-19$2.63$2.6320,000——
1999-01-15$2.88$2.8821,400——
1999-01-14$2.50$2.5013,600——
1999-01-13$2.44$2.4430,800——
1999-01-12$2.28$2.2828,600——
1999-01-11$2.38$2.3819,900——
1999-01-08$2.38$2.3813,200——
1999-01-07$2.25$2.254,600——
1999-01-06$2.31$2.3144,700——
1999-01-05$2.22$2.222,000——
1999-01-04$2.19$2.1944,500——