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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$0.60$0.601,800——
2023-12-28$0.66$0.6614,600——
2023-12-27$0.61$0.6135,100——
2023-12-26$0.60$0.604,100——
2023-12-22$0.58$0.58200——
2023-12-21$0.60$0.602,200——
2023-12-20$0.55$0.5510,700——
2023-12-19$0.60$0.6034,700——
2023-12-18$0.64$0.6446,800——
2023-12-15$0.73$0.7330,400——
2023-12-14$0.65$0.657,500——
2023-12-13$0.65$0.650——
2023-12-12$0.65$0.65300——
2023-12-11$0.64$0.644,900——
2023-12-08$0.66$0.661,500——
2023-12-07$0.61$0.611,600——
2023-12-06$0.70$0.708,600——
2023-12-05$0.64$0.64100——
2023-12-04$0.64$0.6412,500——
2023-12-01$0.70$0.7012,700——
2023-11-30$0.75$0.75100——
2023-11-29$0.74$0.742,900——
2023-11-28$0.75$0.751,600——
2023-11-27$0.73$0.732,400——
2023-11-24$0.73$0.730——
2023-11-22$0.73$0.73700——
2023-11-21$0.80$0.80600——
2023-11-20$0.78$0.78100——
2023-11-17$0.80$0.809,100——
2023-11-16$0.71$0.7131,000——
2023-11-15$0.85$0.8523,800——
2023-11-14$0.67$0.6733,900——
2023-11-13$0.95$0.956,000——
2023-11-10$0.96$0.96600——
2023-11-09$0.96$0.967,100——
2023-11-08$0.99$0.992,500——
2023-11-07$0.95$0.958,100——
2023-11-06$0.93$0.93400——
2023-11-03$0.89$0.892,200——
2023-11-02$0.90$0.9015,600——
2023-11-01$0.82$0.822,000——
2023-10-31$0.87$0.875,200——
2023-10-30$0.84$0.84500——
2023-10-27$0.91$0.914,800——
2023-10-26$0.91$0.912,700——
2023-10-25$0.91$0.9112,100——
2023-10-24$0.97$0.97600——
2023-10-23$0.95$0.950——
2023-10-20$0.95$0.950——
2023-10-19$0.95$0.955,700——
2023-10-18$1.00$1.00100——
2023-10-17$1.00$1.00100——
2023-10-16$0.97$0.974,300——
2023-10-13$0.93$0.931,600——
2023-10-12$0.90$0.900——
2023-10-11$0.90$0.90900——
2023-10-10$0.90$0.902,000——
2023-10-09$0.90$0.903,000——
2023-10-06$0.85$0.851,000——
2023-10-05$0.88$0.88100——
2023-10-04$0.85$0.85100——
2023-10-03$0.90$0.90300——
2023-10-02$0.88$0.880——
2023-09-29$0.88$0.880——
2023-09-28$0.88$0.884,300——
2023-09-27$0.88$0.880——
2023-09-26$0.88$0.880——
2023-09-25$0.88$0.884,100——
2023-09-22$0.91$0.912,000——
2023-09-21$0.93$0.932,600——
2023-09-20$0.97$0.977,500——
2023-09-19$0.94$0.940——
2023-09-18$0.94$0.94300——
2023-09-15$0.96$0.961,600——
2023-09-14$0.94$0.940——
2023-09-13$0.94$0.942,400——
2023-09-12$0.97$0.972,000——
2023-09-11$0.93$0.9315,400——
2023-09-08$1.00$1.003,700——
2023-09-07$1.00$1.003,300——
2023-09-06$1.00$1.0016,500——
2023-09-05$0.96$0.968,000——
2023-09-01$1.12$1.127,400——
2023-08-31$1.01$1.017,100——
2023-08-30$1.08$1.0811,800——
2023-08-29$1.07$1.073,800——
2023-08-28$1.00$1.003,100——
2023-08-25$0.99$0.991,200——
2023-08-24$1.06$1.064,100——
2023-08-23$1.12$1.122,300——
2023-08-22$1.00$1.0065,400——
2023-08-21$1.00$1.0061,700——
2023-08-18$1.08$1.084,700——
2023-08-17$1.00$1.006,900——
2023-08-16$1.12$1.125,400——
2023-08-15$1.14$1.141,500——
2023-08-14$1.16$1.160——
2023-08-11$1.16$1.161,800——
2023-08-10$1.21$1.213,700——
2023-08-09$1.15$1.153,000——
2023-08-08$1.25$1.251,300——
2023-08-07$1.28$1.28800——
2023-08-04$1.27$1.272,900——
2023-08-03$1.40$1.402,300——
2023-08-02$1.40$1.403,500——
2023-08-01$1.31$1.31200——
2023-07-31$1.30$1.301,600——
2023-07-28$1.38$1.381,400——
2023-07-27$1.40$1.409,300——
2023-07-26$1.35$1.352,900——
2023-07-25$1.25$1.259,700——
2023-07-24$1.40$1.402,600——
2023-07-21$1.23$1.231,200——
2023-07-20$1.24$1.24800——
2023-07-19$1.24$1.248,200——
2023-07-18$1.23$1.235,500——
2023-07-17$1.21$1.216,400——
2023-07-14$1.10$1.106,100——
2023-07-13$1.13$1.132,600——
2023-07-12$1.15$1.150——
2023-07-11$1.15$1.153,500——
2023-07-10$1.15$1.15400——
2023-07-07$1.15$1.152,400——
2023-07-06$1.19$1.192,800——
2023-07-05$1.23$1.233,600——
2023-07-03$1.25$1.253,600——
2023-06-30$1.39$1.39200——
2023-06-29$1.40$1.406,400——
2023-06-28$1.35$1.3510,100——
2023-06-27$1.29$1.295,800——
2023-06-26$1.30$1.303,700——
2023-06-23$1.25$1.2510,100——
2023-06-22$1.26$1.262,600——
2023-06-21$1.24$1.24500——
2023-06-20$1.25$1.252,600——
2023-06-16$1.27$1.272,700——
2023-06-15$1.20$1.20200——
2023-06-14$1.16$1.164,000——
2023-06-13$1.26$1.261,700——
2023-06-12$1.37$1.37800——
2023-06-09$1.38$1.384,800——
2023-06-08$1.30$1.303,200——
2023-06-07$1.45$1.45500——
2023-06-06$1.45$1.454,100——
2023-06-05$1.28$1.284,200——
2023-06-02$1.40$1.4024,300——
2023-06-01$1.27$1.276,400——
2023-05-31$1.20$1.2015,200——
2023-05-30$1.18$1.1812,700——
2023-05-26$1.13$1.1336,900——
2023-05-25$1.18$1.1837,200——
2023-05-24$1.19$1.192,400——
2023-05-23$1.13$1.136,900——
2023-05-22$1.12$1.125,000——
2023-05-19$1.20$1.2032,900——
2023-05-18$1.07$1.0760,900——
2023-05-17$1.01$1.01162,000——
2023-05-16$0.61$0.6157,900——
2023-05-15$0.50$0.50590,500——
2023-05-12$0.50$0.50197,400——
2023-05-11$0.69$0.69400——
2023-05-10$0.68$0.6824,800——
2023-05-09$0.70$0.701,400——
2023-05-08$0.70$0.7080,700——
2023-05-05$0.80$0.8011,500——
2023-05-04$0.80$0.8064,900——
2023-05-03$0.85$0.859,900——
2023-05-02$0.84$0.8434,100——
2023-05-01$0.93$0.9314,400——
2023-04-28$0.94$0.942,000——
2023-04-27$0.89$0.8923,200——
2023-04-26$0.90$0.90140,600——
2023-04-25$1.15$1.1545,500——
2023-04-24$1.18$1.1815,800——
2023-04-21$1.26$1.261,700——
2023-04-20$1.28$1.280——
2023-04-19$1.28$1.2861,900——
2023-04-18$1.26$1.266,000——
2023-04-17$1.24$1.2412,300——
2023-04-14$1.37$1.37300——
2023-04-13$1.38$1.38100——
2023-04-12$1.40$1.407,200——
2023-04-11$1.40$1.407,200——
2023-04-10$1.26$1.2636,400——
2023-04-06$1.45$1.4518,300——
2023-04-05$1.32$1.324,100——
2023-04-04$1.29$1.290——
2023-04-03$1.29$1.292,500——
2023-03-31$1.28$1.286,600——
2023-03-30$1.15$1.1520,900——
2023-03-29$1.15$1.156,100——
2023-03-28$1.15$1.153,100——
2023-03-27$1.14$1.1415,900——
2023-03-24$1.30$1.301,100——
2023-03-23$1.30$1.303,100——
2023-03-22$1.30$1.300——
2023-03-21$1.30$1.303,400——
2023-03-20$1.31$1.318,100——
2023-03-17$1.50$1.502,800——
2023-03-16$1.50$1.504,600——
2023-03-15$1.57$1.573,900——
2023-03-14$1.65$1.653,200——
2023-03-13$1.71$1.71900——
2023-03-10$1.72$1.729,700——
2023-03-09$1.79$1.79400——
2023-03-08$1.73$1.733,300——
2023-03-07$1.75$1.752,300——
2023-03-06$1.77$1.7710,900——
2023-03-03$1.75$1.7521,100——
2023-03-02$1.50$1.501,800——
2023-03-01$1.40$1.401,900——
2023-02-28$1.43$1.436,400——
2023-02-27$1.47$1.477,300——
2023-02-24$1.47$1.471,200——
2023-02-23$1.48$1.48500——
2023-02-22$1.50$1.505,600——
2023-02-21$1.47$1.47200——
2023-02-17$1.48$1.4846,100——
2023-02-16$1.58$1.584,500——
2023-02-15$1.60$1.602,900——
2023-02-14$1.57$1.5714,700——
2023-02-13$1.55$1.5524,100——
2023-02-10$1.31$1.3162,900——
2023-02-09$1.23$1.2368,800——
2023-02-08$1.09$1.098,600——
2023-02-07$1.10$1.1019,300——
2023-02-06$1.10$1.107,000——
2023-02-03$1.10$1.101,800——
2023-02-02$1.10$1.1011,600——
2023-02-01$1.09$1.095,100——
2023-01-31$1.10$1.102,600——
2023-01-30$1.08$1.082,100——
2023-01-27$1.14$1.1417,400——
2023-01-26$1.09$1.09700——
2023-01-25$1.10$1.101,600——
2023-01-24$1.10$1.101,700——
2023-01-23$1.10$1.1028,700——
2023-01-20$1.12$1.128,100——
2023-01-19$1.11$1.113,200——
2023-01-18$1.13$1.1313,700——
2023-01-17$1.14$1.141,400——
2023-01-13$1.12$1.129,300——
2023-01-12$1.15$1.154,600——
2023-01-11$1.12$1.125,700——
2023-01-10$1.10$1.1017,000——
2023-01-09$1.19$1.192,000——
2023-01-06$1.20$1.2010,100——
2023-01-05$1.29$1.2913,200——
2023-01-04$1.18$1.1827,400——
2023-01-03$1.13$1.1323,000——