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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$4.40$4.4020,300——
2021-12-30$4.20$4.2054,000——
2021-12-29$4.26$4.2665,000——
2021-12-28$4.17$4.1717,800——
2021-12-27$4.17$4.1723,600——
2021-12-23$4.24$4.2452,600——
2021-12-22$4.35$4.3557,400——
2021-12-21$4.30$4.3038,100——
2021-12-20$4.18$4.1817,100——
2021-12-17$4.18$4.1810,900——
2021-12-16$4.16$4.1613,000——
2021-12-15$4.11$4.1128,800——
2021-12-14$4.14$4.149,700——
2021-12-13$3.99$3.9921,100——
2021-12-10$4.12$4.1233,600——
2021-12-09$4.00$4.0018,200——
2021-12-08$4.00$4.0020,700——
2021-12-07$3.95$3.9538,100——
2021-12-06$3.98$3.9824,200——
2021-12-03$4.08$4.0828,300——
2021-12-02$4.09$4.0923,500——
2021-12-01$3.95$3.959,100——
2021-11-30$3.99$3.9943,300——
2021-11-29$4.14$4.1447,300——
2021-11-26$3.73$3.7328,100——
2021-11-24$3.68$3.6848,100——
2021-11-23$3.89$3.8932,600——
2021-11-22$3.90$3.9023,800——
2021-11-19$4.10$4.1031,000——
2021-11-18$4.00$4.0026,100——
2021-11-17$3.90$3.9014,600——
2021-11-16$3.88$3.8810,400——
2021-11-15$3.92$3.9243,800——
2021-11-12$3.88$3.8817,500——
2021-11-11$3.84$3.8411,200——
2021-11-10$3.84$3.8418,300——
2021-11-09$3.86$3.8617,800——
2021-11-08$3.75$3.75262,600——
2021-11-05$3.74$3.7475,800——
2021-11-04$3.69$3.69149,200——
2021-11-03$3.21$3.2113,600——
2021-11-02$3.25$3.2515,400——
2021-11-01$3.25$3.2521,600——
2021-10-29$3.20$3.2018,300——
2021-10-28$3.16$3.1614,600——
2021-10-27$3.09$3.0986,100——
2021-10-26$3.23$3.2312,900——
2021-10-25$3.25$3.2515,700——
2021-10-22$3.24$3.2430,000——
2021-10-21$3.29$3.2920,900——
2021-10-20$3.29$3.297,800——
2021-10-19$3.30$3.3046,800——
2021-10-18$3.25$3.2515,800——
2021-10-15$3.29$3.2912,100——
2021-10-14$3.30$3.30119,000——
2021-10-13$3.24$3.2424,300——
2021-10-12$3.24$3.2467,500——
2021-10-11$3.25$3.2521,900——
2021-10-08$3.15$3.1571,100——
2021-10-07$3.08$3.0880,500——
2021-10-06$2.82$2.8234,500——
2021-10-05$2.76$2.7634,700——
2021-10-04$2.70$2.7056,000——
2021-10-01$2.78$2.783,400——
2021-09-30$2.74$2.7410,200——
2021-09-29$2.76$2.7612,700——
2021-09-28$2.77$2.7731,700——
2021-09-27$2.75$2.7520,700——
2021-09-24$2.70$2.7031,200——
2021-09-23$2.71$2.7144,900——
2021-09-22$2.62$2.6280,800——
2021-09-21$2.50$2.5042,400——
2021-09-20$2.30$2.3094,700——
2021-09-17$2.31$2.3112,200——
2021-09-16$2.39$2.3927,400——
2021-09-15$2.27$2.2716,300——
2021-09-14$2.30$2.3029,000——
2021-09-13$2.34$2.3438,900——
2021-09-10$2.38$2.388,700——
2021-09-09$2.47$2.4722,900——
2021-09-08$2.39$2.3997,800——
2021-09-07$2.44$2.4458,400——
2021-09-03$2.37$2.3720,500——
2021-09-02$2.40$2.4020,400——
2021-09-01$2.45$2.4532,900——
2021-08-31$2.40$2.4020,400——
2021-08-30$2.29$2.2933,300——
2021-08-27$2.49$2.4940,900——
2021-08-26$2.45$2.4523,600——
2021-08-25$2.49$2.4999,000——
2021-08-24$2.47$2.4766,900——
2021-08-23$2.50$2.5025,100——
2021-08-20$2.50$2.5030,000——
2021-08-19$2.57$2.5772,300——
2021-08-18$2.54$2.5444,200——
2021-08-17$2.50$2.506,100——
2021-08-16$2.55$2.5532,900——
2021-08-13$2.45$2.4525,700——
2021-08-12$2.54$2.5447,300——
2021-08-11$2.54$2.5427,500——
2021-08-10$2.49$2.4961,900——
2021-08-09$2.52$2.52110,600——
2021-08-06$2.47$2.4711,800——
2021-08-05$2.47$2.477,100——
2021-08-04$2.45$2.4550,100——
2021-08-03$2.40$2.4019,900——
2021-08-02$2.39$2.3950,200——
2021-07-30$2.40$2.4055,500——
2021-07-29$2.40$2.4043,400——
2021-07-28$2.37$2.3741,600——
2021-07-27$2.20$2.20120,400——
2021-07-26$2.10$2.10294,100——
2021-07-23$1.91$1.911,900——
2021-07-22$1.85$1.852,500——
2021-07-21$1.89$1.8920,000——
2021-07-20$1.91$1.9147,400——
2021-07-19$1.86$1.8616,700——
2021-07-16$1.87$1.8769,200——
2021-07-15$1.83$1.8337,600——
2021-07-14$1.78$1.7887,400——
2021-07-13$1.78$1.7872,200——
2021-07-12$1.65$1.6519,700——
2021-07-09$1.60$1.6010,600——
2021-07-08$1.60$1.608,200——
2021-07-07$1.57$1.577,100——
2021-07-06$1.65$1.6522,700——
2021-07-02$1.70$1.706,600——
2021-07-01$1.74$1.743,100——
2021-06-30$1.68$1.681,600——
2021-06-29$1.71$1.718,400——
2021-06-28$1.61$1.611,800——
2021-06-25$1.62$1.622,800——
2021-06-24$1.66$1.661,100——
2021-06-23$1.62$1.6219,000——
2021-06-22$1.67$1.671,200——
2021-06-21$1.71$1.7112,400——
2021-06-18$1.70$1.7058,500——
2021-06-17$1.65$1.6515,300——
2021-06-16$1.70$1.7024,000——
2021-06-15$1.50$1.504,600——
2021-06-14$1.53$1.532,700——
2021-06-11$1.52$1.5214,300——
2021-06-10$1.55$1.552,500——
2021-06-09$1.54$1.542,800——
2021-06-08$1.68$1.684,900——
2021-06-07$1.64$1.6418,100——
2021-06-04$1.72$1.7225,100——
2021-06-03$1.56$1.565,000——
2021-06-02$1.51$1.5122,000——
2021-06-01$1.55$1.5511,500——
2021-05-28$1.57$1.5718,400——
2021-05-27$1.60$1.60116,700——
2021-05-26$1.65$1.6514,400——
2021-05-25$1.63$1.6318,800——
2021-05-24$1.58$1.5825,300——
2021-05-21$1.63$1.6318,800——
2021-05-20$1.48$1.4816,700——
2021-05-19$1.64$1.6412,200——
2021-05-18$1.70$1.7012,500——
2021-05-17$1.65$1.657,400——
2021-05-14$1.60$1.6022,700——
2021-05-13$1.44$1.446,900——
2021-05-12$1.40$1.4016,300——
2021-05-11$1.44$1.4420,300——
2021-05-10$1.42$1.4215,200——
2021-05-07$1.34$1.3434,500——
2021-05-06$1.54$1.5419,400——
2021-05-05$1.41$1.4116,700——
2021-05-04$1.59$1.5926,600——
2021-05-03$1.60$1.606,700——
2021-04-30$1.61$1.6112,000——
2021-04-29$1.55$1.557,800——
2021-04-28$1.59$1.5927,600——
2021-04-27$1.65$1.6543,000——
2021-04-26$1.64$1.6413,300——
2021-04-23$1.62$1.6261,200——
2021-04-22$1.65$1.6524,200——
2021-04-21$1.60$1.6045,200——
2021-04-20$1.60$1.6013,400——
2021-04-19$1.60$1.6012,500——
2021-04-16$1.62$1.6247,700——
2021-04-15$1.50$1.5016,600——
2021-04-14$1.40$1.4018,500——
2021-04-13$1.35$1.3560,400——
2021-04-12$1.52$1.5263,000——
2021-04-09$1.30$1.3090,300——
2021-04-08$1.18$1.184,800——
2021-04-07$1.19$1.197,000——
2021-04-06$1.19$1.199,900——
2021-04-05$1.23$1.2321,900——
2021-04-01$1.19$1.1916,200——
2021-03-31$1.21$1.213,500——
2021-03-30$1.15$1.1516,700——
2021-03-29$1.17$1.1714,300——
2021-03-26$1.15$1.158,100——
2021-03-25$1.19$1.196,800——
2021-03-24$1.15$1.1515,500——
2021-03-23$1.25$1.2527,400——
2021-03-22$1.20$1.2015,200——
2021-03-19$1.11$1.1111,000——
2021-03-18$1.06$1.0623,800——
2021-03-17$1.13$1.1370,800——
2021-03-16$1.20$1.2016,300——
2021-03-15$1.16$1.1616,700——
2021-03-12$1.10$1.1032,700——
2021-03-11$1.18$1.18100,300——
2021-03-10$0.98$0.988,700——
2021-03-09$0.99$0.994,500——
2021-03-08$1.00$1.003,200——
2021-03-05$0.89$0.8932,600——
2021-03-04$0.88$0.8825,200——
2021-03-03$0.87$0.8719,700——
2021-03-02$0.90$0.906,400——
2021-03-01$0.90$0.9036,500——
2021-02-26$0.99$0.9911,000——
2021-02-25$1.00$1.0058,300——
2021-02-24$1.12$1.1212,600——
2021-02-23$1.09$1.0915,400——
2021-02-22$1.12$1.1255,400——
2021-02-19$1.14$1.1411,000——
2021-02-18$1.06$1.0620,400——
2021-02-17$1.15$1.15122,500——
2021-02-16$0.96$0.9612,800——
2021-02-12$0.97$0.979,700——
2021-02-11$0.96$0.9610,600——
2021-02-10$0.94$0.9419,000——
2021-02-09$0.97$0.9714,200——
2021-02-08$0.93$0.937,500——
2021-02-05$0.99$0.994,900——
2021-02-04$0.99$0.9940,900——
2021-02-03$0.99$0.996,400——
2021-02-02$0.95$0.955,600——
2021-02-01$0.99$0.9954,900——
2021-01-29$0.92$0.9225,300——
2021-01-28$1.00$1.0019,100——
2021-01-27$1.00$1.005,000——
2021-01-26$0.99$0.993,000——
2021-01-25$1.00$1.0019,000——
2021-01-22$0.97$0.9728,800——
2021-01-21$0.93$0.9349,400——
2021-01-20$0.95$0.952,300——
2021-01-19$0.93$0.9323,300——
2021-01-15$0.93$0.9355,200——
2021-01-14$0.94$0.9451,700——
2021-01-13$0.88$0.887,400——
2021-01-12$0.90$0.901,900——
2021-01-11$0.90$0.905,900——
2021-01-08$0.88$0.886,300——
2021-01-07$0.90$0.905,600——
2021-01-06$0.87$0.875,200——
2021-01-05$0.90$0.9024,300——
2021-01-04$0.93$0.9339,400——