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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$0.34$0.3456,700——
2012-12-28$0.34$0.3413,600——
2012-12-27$0.35$0.359,500——
2012-12-26$0.40$0.4025,700——
2012-12-24$0.40$0.4033,000——
2012-12-21$0.40$0.4020,100——
2012-12-20$0.42$0.4235,300——
2012-12-19$0.33$0.33115,700——
2012-12-18$0.34$0.3432,900——
2012-12-17$0.31$0.3121,000——
2012-12-14$0.29$0.29136,200——
2012-12-13$0.31$0.3150,500——
2012-12-12$0.31$0.311,500——
2012-12-11$0.30$0.30184,000——
2012-12-10$0.33$0.3313,500——
2012-12-07$0.29$0.2988,600——
2012-12-06$0.28$0.2862,000——
2012-12-05$0.28$0.2821,800——
2012-12-04$0.30$0.3050,800——
2012-12-03$0.33$0.33700——
2012-11-30$0.29$0.2927,300——
2012-11-29$0.31$0.3147,100——
2012-11-28$0.30$0.305,600——
2012-11-27$0.30$0.309,700——
2012-11-26$0.30$0.305,500——
2012-11-23$0.31$0.313,800——
2012-11-21$0.33$0.33800——
2012-11-20$0.29$0.292,300——
2012-11-19$0.33$0.339,800——
2012-11-16$0.29$0.293,500——
2012-11-15$0.29$0.2933,000——
2012-11-14$0.29$0.297,400——
2012-11-13$0.34$0.3433,000——
2012-11-12$0.34$0.3430,900——
2012-11-09$0.28$0.28300——
2012-11-08$0.28$0.2810,800——
2012-11-07$0.27$0.2710,100——
2012-11-06$0.27$0.270——
2012-11-05$0.27$0.2739,800——
2012-11-02$0.28$0.2823,200——
2012-11-01$0.34$0.3434,900——
2012-10-31$0.33$0.3332,800——
2012-10-26$0.30$0.30700——
2012-10-25$0.30$0.3019,100——
2012-10-24$0.31$0.310——
2012-10-23$0.31$0.3137,000——
2012-10-22$0.30$0.3011,600——
2012-10-19$0.30$0.308,100——
2012-10-18$0.30$0.306,400——
2012-10-17$0.30$0.306,100——
2012-10-16$0.33$0.3322,300——
2012-10-15$0.28$0.28600——
2012-10-12$0.31$0.3125,000——
2012-10-11$0.31$0.3121,500——
2012-10-10$0.28$0.28500——
2012-10-09$0.30$0.3024,200——
2012-10-08$0.30$0.307,000——
2012-10-05$0.34$0.345,500——
2012-10-04$0.36$0.36500——
2012-10-03$0.35$0.3514,500——
2012-10-02$0.34$0.3425,700——
2012-10-01$0.35$0.3512,800——
2012-09-28$0.31$0.319,300——
2012-09-27$0.35$0.351,600——
2012-09-26$0.30$0.306,300——
2012-09-25$0.30$0.3045,000——
2012-09-24$0.29$0.291,800——
2012-09-21$0.29$0.299,700——
2012-09-20$0.35$0.359,800——
2012-09-19$0.30$0.303,500——
2012-09-18$0.34$0.349,200——
2012-09-17$0.32$0.3234,000——
2012-09-14$0.28$0.2813,800——
2012-09-13$0.28$0.286,400——
2012-09-12$0.28$0.286,100——
2012-09-11$0.30$0.3029,200——
2012-09-10$0.30$0.3017,300——
2012-09-07$0.29$0.2932,000——
2012-09-06$0.30$0.303,000——
2012-09-05$0.30$0.301,900——
2012-09-04$0.34$0.3420,600——
2012-08-31$0.32$0.32900——
2012-08-30$0.32$0.3219,500——
2012-08-29$0.32$0.3224,000——
2012-08-28$0.31$0.316,100——
2012-08-27$0.31$0.316,500——
2012-08-24$0.30$0.309,100——
2012-08-23$0.28$0.2814,300——
2012-08-22$0.29$0.297,100——
2012-08-21$0.31$0.317,800——
2012-08-20$0.33$0.334,700——
2012-08-17$0.32$0.321,000——
2012-08-16$0.32$0.323,600——
2012-08-15$0.31$0.31200——
2012-08-14$0.31$0.319,500——
2012-08-13$0.35$0.35600——
2012-08-10$0.30$0.303,100——
2012-08-09$0.29$0.291,300——
2012-08-08$0.35$0.35900——
2012-08-07$0.30$0.3019,100——
2012-08-06$0.30$0.305,100——
2012-08-03$0.32$0.322,000——
2012-08-02$0.33$0.33500——
2012-08-01$0.38$0.383,600——
2012-07-31$0.38$0.388,800——
2012-07-30$0.39$0.39200——
2012-07-27$0.37$0.375,300——
2012-07-26$0.39$0.3920,600——
2012-07-25$0.33$0.338,600——
2012-07-24$0.36$0.361,100——
2012-07-23$0.32$0.328,600——
2012-07-20$0.32$0.326,000——
2012-07-19$0.32$0.327,400——
2012-07-18$0.31$0.3142,700——
2012-07-17$0.30$0.303,000——
2012-07-16$0.30$0.3038,700——
2012-07-13$0.30$0.307,800——
2012-07-12$0.32$0.3220,800——
2012-07-11$0.33$0.33200——
2012-07-10$0.32$0.327,400——
2012-07-09$0.36$0.363,600——
2012-07-06$0.37$0.375,500——
2012-07-05$0.37$0.3728,800——
2012-07-03$0.30$0.307,800——
2012-07-02$0.38$0.3847,200——
2012-06-29$0.31$0.3136,200——
2012-06-28$0.30$0.30300——
2012-06-27$0.30$0.3024,400——
2012-06-26$0.30$0.308,300——
2012-06-25$0.36$0.3626,800——
2012-06-22$0.30$0.307,700——
2012-06-21$0.30$0.3031,500——
2012-06-20$0.30$0.300——
2012-06-19$0.30$0.3041,400——
2012-06-18$0.30$0.306,700——
2012-06-15$0.32$0.3210,900——
2012-06-14$0.42$0.426,500——
2012-06-13$0.40$0.4016,800——
2012-06-12$0.35$0.352,400——
2012-06-11$0.35$0.352,000——
2012-06-08$0.36$0.3641,700——
2012-06-07$0.33$0.3316,500——
2012-06-06$0.41$0.413,700——
2012-06-05$0.42$0.422,300——
2012-06-04$0.34$0.341,100——
2012-06-01$0.48$0.483,800——
2012-05-31$0.40$0.403,900——
2012-05-30$0.33$0.331,900——
2012-05-29$0.32$0.3225,600——
2012-05-25$0.38$0.389,900——
2012-05-24$0.38$0.3856,000——
2012-05-23$0.35$0.3517,000——
2012-05-22$0.37$0.371,600——
2012-05-21$0.38$0.389,600——
2012-05-18$0.34$0.3411,700——
2012-05-17$0.32$0.3210,600——
2012-05-16$0.33$0.3310,900——
2012-05-15$0.40$0.4024,000——
2012-05-14$0.39$0.392,200——
2012-05-11$0.42$0.4223,400——
2012-05-10$0.40$0.404,800——
2012-05-09$0.43$0.4315,000——
2012-05-08$0.40$0.400——
2012-05-07$0.40$0.4032,000——
2012-05-04$0.41$0.414,700——
2012-05-03$0.41$0.4121,000——
2012-05-02$0.40$0.401,600——
2012-05-01$0.40$0.408,500——
2012-04-30$0.41$0.4116,000——
2012-04-27$0.44$0.4419,600——
2012-04-26$0.45$0.451,200——
2012-04-25$0.55$0.55900——
2012-04-24$0.54$0.5420,500——
2012-04-23$0.41$0.415,700——
2012-04-20$0.37$0.37914,300——
2012-04-19$0.49$0.4961,300——
2012-04-18$0.52$0.5229,000——
2012-04-17$0.57$0.573,600——
2012-04-16$0.57$0.5770,200——
2012-04-13$0.51$0.5163,400——
2012-04-12$0.53$0.5382,300——
2012-04-11$0.52$0.5278,800——
2012-04-10$0.49$0.49162,600——
2012-04-09$0.40$0.4091,700——
2012-04-05$0.40$0.403,200——
2012-04-04$0.48$0.4896,900——
2012-04-03$0.42$0.4225,300——
2012-04-02$0.42$0.4233,800——
2012-03-30$0.42$0.4235,700——
2012-03-29$0.42$0.4217,300——
2012-03-28$0.42$0.4233,300——
2012-03-27$0.35$0.3586,700——
2012-03-26$0.35$0.35313,200——
2012-03-23$0.33$0.3348,000——
2012-03-22$0.34$0.34202,700——
2012-03-21$0.30$0.30253,700——
2012-03-20$0.27$0.27142,500——
2012-03-19$0.28$0.28492,700——
2012-03-16$0.33$0.33214,800——
2012-03-15$0.35$0.3573,100——
2012-03-14$0.38$0.38282,700——
2012-03-13$0.38$0.3889,800——
2012-03-12$0.38$0.38273,000——
2012-03-09$0.43$0.43164,300——
2012-03-08$0.46$0.46381,900——
2012-03-07$0.61$0.6152,100——
2012-03-06$0.58$0.5854,700——
2012-03-05$0.64$0.648,500——
2012-03-02$0.66$0.6616,700——
2012-03-01$0.66$0.6630,500——
2012-02-29$0.64$0.644,100——
2012-02-28$0.68$0.6811,900——
2012-02-27$0.66$0.667,500——
2012-02-24$0.67$0.67900——
2012-02-23$0.63$0.6311,000——
2012-02-22$0.64$0.6425,400——
2012-02-21$0.67$0.6711,800——
2012-02-17$0.65$0.655,100——
2012-02-16$0.67$0.6717,300——
2012-02-15$0.65$0.653,800——
2012-02-14$0.66$0.666,900——
2012-02-13$0.65$0.6566,700——
2012-02-10$0.65$0.6515,800——
2012-02-09$0.69$0.6953,400——
2012-02-08$0.70$0.7040,600——
2012-02-07$0.66$0.66106,400——
2012-02-06$0.68$0.6828,200——
2012-02-03$0.65$0.6564,200——
2012-02-02$0.60$0.6052,100——
2012-02-01$0.60$0.6054,100——
2012-01-31$0.59$0.596,100——
2012-01-30$0.58$0.5822,200——
2012-01-27$0.57$0.5722,600——
2012-01-26$0.60$0.602,900——
2012-01-25$0.60$0.6011,600——
2012-01-24$0.60$0.6022,000——
2012-01-23$0.59$0.5946,500——
2012-01-20$0.53$0.5329,000——
2012-01-19$0.51$0.5139,300——
2012-01-18$0.48$0.4813,600——
2012-01-17$0.48$0.4819,400——
2012-01-13$0.48$0.4867,900——
2012-01-12$0.50$0.5025,800——
2012-01-11$0.50$0.5010,700——
2012-01-10$0.49$0.4955,300——
2012-01-09$0.49$0.498,600——
2012-01-06$0.48$0.487,600——
2012-01-05$0.49$0.4910,300——
2012-01-04$0.49$0.4926,300——
2012-01-03$0.45$0.4570,000——