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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.21$1.21146,500——
2010-12-30$1.23$1.23767,200——
2010-12-29$1.37$1.371,388,100——
2010-12-28$1.12$1.1245,000——
2010-12-27$1.11$1.1154,200——
2010-12-23$1.13$1.13102,800——
2010-12-22$1.08$1.0832,900——
2010-12-21$1.08$1.0894,400——
2010-12-20$1.07$1.07122,500——
2010-12-17$1.17$1.1763,900——
2010-12-16$1.13$1.1323,000——
2010-12-15$1.18$1.1822,500——
2010-12-14$1.18$1.18179,000——
2010-12-13$1.16$1.1694,500——
2010-12-10$1.11$1.1119,700——
2010-12-09$1.09$1.0918,400——
2010-12-08$1.09$1.09120,500——
2010-12-07$1.08$1.0880,100——
2010-12-06$1.12$1.1298,500——
2010-12-03$1.08$1.0810,200——
2010-12-02$1.10$1.10115,300——
2010-12-01$1.05$1.0516,500——
2010-11-30$1.06$1.069,500——
2010-11-29$1.05$1.0528,600——
2010-11-26$1.04$1.0412,600——
2010-11-24$1.04$1.0421,900——
2010-11-23$1.08$1.0821,700——
2010-11-22$1.04$1.0439,100——
2010-11-19$1.10$1.10103,700——
2010-11-18$1.03$1.0353,300——
2010-11-17$1.03$1.0372,500——
2010-11-16$1.08$1.0849,600——
2010-11-15$1.04$1.0427,200——
2010-11-12$1.02$1.0223,500——
2010-11-11$1.05$1.0548,200——
2010-11-10$1.09$1.0924,200——
2010-11-09$1.07$1.07100,600——
2010-11-08$1.10$1.1034,500——
2010-11-05$1.12$1.12106,300——
2010-11-04$1.07$1.0757,700——
2010-11-03$1.04$1.0435,800——
2010-11-02$1.10$1.10106,900——
2010-11-01$1.09$1.09166,400——
2010-10-29$1.03$1.03211,000——
2010-10-28$1.13$1.13124,900——
2010-10-27$1.08$1.08443,000——
2010-10-26$1.17$1.17201,700——
2010-10-25$1.17$1.17186,600——
2010-10-22$1.10$1.10271,400——
2010-10-21$1.15$1.15453,400——
2010-10-20$1.30$1.301,620,300——
2010-10-19$1.24$1.24193,200——
2010-10-18$1.00$1.0072,800——
2010-10-15$1.03$1.0364,900——
2010-10-14$1.06$1.06126,000——
2010-10-13$1.08$1.08105,700——
2010-10-12$1.06$1.0664,900——
2010-10-11$1.07$1.0716,400——
2010-10-08$1.06$1.0655,200——
2010-10-07$1.01$1.0115,500——
2010-10-06$1.03$1.0315,600——
2010-10-05$1.02$1.0225,500——
2010-10-04$0.99$0.9916,200——
2010-10-01$0.99$0.9935,900——
2010-09-30$1.02$1.0235,000——
2010-09-29$1.00$1.0029,900——
2010-09-28$1.01$1.0120,500——
2010-09-27$1.04$1.0418,800——
2010-09-24$1.01$1.0139,200——
2010-09-23$1.02$1.028,500——
2010-09-22$1.00$1.0051,000——
2010-09-21$1.00$1.0030,700——
2010-09-20$1.04$1.0431,700——
2010-09-17$1.03$1.0326,700——
2010-09-16$1.06$1.0613,100——
2010-09-15$0.99$0.9947,800——
2010-09-14$1.00$1.0019,500——
2010-09-13$1.01$1.0160,500——
2010-09-10$1.03$1.0349,800——
2010-09-09$1.06$1.0676,000——
2010-09-08$1.15$1.1549,600——
2010-09-07$1.11$1.1112,900——
2010-09-03$1.16$1.1616,900——
2010-09-02$1.19$1.194,600——
2010-09-01$1.17$1.1714,000——
2010-08-31$1.14$1.1410,100——
2010-08-30$1.16$1.1620,300——
2010-08-27$1.20$1.209,500——
2010-08-26$1.21$1.214,100——
2010-08-25$1.19$1.1945,800——
2010-08-24$1.18$1.1838,700——
2010-08-23$1.29$1.292,000——
2010-08-20$1.30$1.305,000——
2010-08-19$1.27$1.277,700——
2010-08-18$1.28$1.2825,000——
2010-08-17$1.30$1.3013,800——
2010-08-16$1.30$1.3024,100——
2010-08-13$1.25$1.2511,200——
2010-08-12$1.26$1.2621,600——
2010-08-11$1.25$1.2550,500——
2010-08-10$1.31$1.3132,000——
2010-08-09$1.39$1.3937,900——
2010-08-06$1.37$1.3715,300——
2010-08-05$1.28$1.2876,300——
2010-08-04$1.31$1.3124,400——
2010-08-03$1.38$1.3819,800——
2010-08-02$1.41$1.4122,000——
2010-07-30$1.35$1.3553,100——
2010-07-29$1.26$1.2636,800——
2010-07-28$1.25$1.2517,500——
2010-07-27$1.24$1.2428,700——
2010-07-26$1.30$1.3021,500——
2010-07-23$1.28$1.2833,200——
2010-07-22$1.24$1.2471,000——
2010-07-21$1.19$1.1996,500——
2010-07-20$1.12$1.1245,100——
2010-07-19$1.13$1.1310,100——
2010-07-16$1.18$1.1817,400——
2010-07-15$1.20$1.2047,500——
2010-07-14$1.23$1.2321,900——
2010-07-13$1.23$1.2329,400——
2010-07-12$1.28$1.2898,700——
2010-07-09$1.39$1.3918,400——
2010-07-08$1.45$1.4549,000——
2010-07-07$1.35$1.35132,600——
2010-07-06$1.52$1.52341,600——
2010-07-02$1.10$1.1028,000——
2010-07-01$1.10$1.1015,800——
2010-06-30$1.16$1.1626,600——
2010-06-29$1.03$1.0336,100——
2010-06-28$1.11$1.1148,700——
2010-06-25$1.18$1.1840,200——
2010-06-24$1.26$1.2635,600——
2010-06-23$1.28$1.2823,000——
2010-06-22$1.35$1.3541,300——
2010-06-21$1.32$1.3236,600——
2010-06-18$1.42$1.4218,000——
2010-06-17$1.36$1.3614,100——
2010-06-16$1.36$1.3621,200——
2010-06-15$1.34$1.3421,100——
2010-06-14$1.36$1.368,600——
2010-06-11$1.41$1.4125,000——
2010-06-10$1.36$1.3614,000——
2010-06-09$1.36$1.3610,700——
2010-06-08$1.35$1.3510,900——
2010-06-07$1.40$1.4014,200——
2010-06-04$1.50$1.5013,000——
2010-06-03$1.54$1.5424,400——
2010-06-02$1.55$1.5517,600——
2010-06-01$1.45$1.457,100——
2010-05-28$1.55$1.5524,900——
2010-05-27$1.60$1.6067,900——
2010-05-26$1.46$1.4650,800——
2010-05-25$1.46$1.4613,000——
2010-05-24$1.38$1.38100,000——
2010-05-21$1.34$1.3450,600——
2010-05-20$1.40$1.4047,300——
2010-05-19$1.47$1.4726,300——
2010-05-18$1.52$1.5217,200——
2010-05-17$1.52$1.5222,300——
2010-05-14$1.45$1.4537,400——
2010-05-13$1.55$1.557,000——
2010-05-12$1.56$1.5640,600——
2010-05-11$1.51$1.5140,100——
2010-05-10$1.60$1.6058,100——
2010-05-07$1.40$1.4052,200——
2010-05-06$1.48$1.48103,400——
2010-05-05$1.64$1.6443,100——
2010-05-04$1.66$1.6613,600——
2010-05-03$1.70$1.7051,300——
2010-04-30$1.75$1.7580,500——
2010-04-29$1.66$1.66110,300——
2010-04-28$1.80$1.8042,300——
2010-04-27$1.84$1.8462,000——
2010-04-26$1.92$1.92241,500——
2010-04-23$1.79$1.79170,800——
2010-04-22$1.50$1.5056,900——
2010-04-21$1.45$1.45105,200——
2010-04-20$1.51$1.51103,900——
2010-04-19$1.55$1.5573,600——
2010-04-16$1.63$1.6375,900——
2010-04-15$1.61$1.6177,600——
2010-04-14$1.76$1.76167,500——
2010-04-13$1.72$1.72150,100——
2010-04-12$1.76$1.76179,900——
2010-04-09$1.92$1.92173,400——
2010-04-08$1.92$1.92163,300——
2010-04-07$1.89$1.89234,800——
2010-04-06$1.86$1.86718,000——
2010-04-05$1.73$1.73404,600——
2010-04-01$1.85$1.851,180,600——
2010-03-31$1.90$1.90810,600——
2010-03-30$1.52$1.52592,800——
2010-03-29$1.19$1.19527,900——
2010-03-26$0.99$0.9955,600——
2010-03-25$0.90$0.9039,800——
2010-03-24$0.90$0.9065,600——
2010-03-23$0.88$0.885,900——
2010-03-22$0.88$0.8813,500——
2010-03-19$0.89$0.898,100——
2010-03-18$0.89$0.8914,900——
2010-03-17$0.88$0.8854,300——
2010-03-16$0.85$0.8540,600——
2010-03-15$0.82$0.826,800——
2010-03-12$0.82$0.8211,400——
2010-03-11$0.82$0.8224,700——
2010-03-10$0.82$0.8227,600——
2010-03-09$0.80$0.8026,400——
2010-03-08$0.81$0.8112,600——
2010-03-05$0.77$0.7717,700——
2010-03-04$0.78$0.787,100——
2010-03-03$0.77$0.779,700——
2010-03-02$0.80$0.809,800——
2010-03-01$0.80$0.805,800——
2010-02-26$0.80$0.8014,800——
2010-02-25$0.77$0.775,600——
2010-02-24$0.79$0.7915,500——
2010-02-23$0.79$0.796,800——
2010-02-22$0.82$0.8210,000——
2010-02-19$0.80$0.8012,500——
2010-02-18$0.79$0.7914,000——
2010-02-17$0.82$0.828,500——
2010-02-16$0.83$0.8352,000——
2010-02-12$0.82$0.8218,700——
2010-02-11$0.76$0.7611,700——
2010-02-10$0.75$0.757,600——
2010-02-09$0.77$0.7714,500——
2010-02-08$0.80$0.807,200——
2010-02-05$0.79$0.7942,600——
2010-02-04$0.82$0.8210,400——
2010-02-03$0.82$0.829,700——
2010-02-02$0.83$0.8321,700——
2010-02-01$0.85$0.8511,900——
2010-01-29$0.83$0.8320,600——
2010-01-28$0.85$0.8517,100——
2010-01-27$0.84$0.848,400——
2010-01-26$0.82$0.8246,900——
2010-01-25$0.86$0.868,800——
2010-01-22$0.87$0.8714,500——
2010-01-21$0.86$0.8611,700——
2010-01-20$0.84$0.8425,200——
2010-01-19$0.85$0.8537,700——
2010-01-15$0.87$0.876,900——
2010-01-14$0.90$0.9014,400——
2010-01-13$0.92$0.929,200——
2010-01-12$0.95$0.9565,700——
2010-01-11$0.86$0.8648,200——
2010-01-08$0.84$0.847,600——
2010-01-07$0.85$0.857,500——
2010-01-06$0.86$0.8614,800——
2010-01-05$0.86$0.8640,300——
2010-01-04$0.84$0.8424,800——