MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SLSN — Solesence, Inc. Common Stock
NasdaqSolesence, Inc. Common Stock
$0.84
+0.02(+2.06%)
- O
- 0.79
- H
- 0.87
- L
- 0.79
- V
- 32.92K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.84
Period Return-73.2%
Period High$5.63
Period Low$0.61
Avg Daily Volume70.3K
Total Trading Days365
SLSN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.79 | $0.87 | $0.79 | $0.84 | +$0.02 | +2.06% | 32,918 | $0.83 | $0.79 $0.87 |
| Oct 7, 2026 | $0.78 | $0.93 | $0.78 | $0.82 | +$0.02 | +2.39% | 155,678 | $0.87 | $0.78 $0.93 |
| Oct 6, 2026 | $0.80 | $0.85 | $0.78 | $0.80 | $-0.01 | -1.15% | 20,706 | $0.82 | $0.78 $0.85 |
| Oct 5, 2026 | $0.86 | $0.86 | $0.81 | $0.81 | $-0.01 | -1.28% | 29,659 | $0.83 | $0.81 $0.86 |
| Oct 2, 2026 | $0.82 | $0.86 | $0.82 | $0.82 | $-0.01 | -1.71% | 16,733 | $0.83 | $0.82 $0.86 |
| Oct 1, 2026 | $0.84 | $0.84 | $0.81 | $0.83 | +$0.01 | +1.74% | 3,975 | $0.84 | $0.81 $0.84 |
| Sep 30, 2026 | $0.81 | $0.83 | $0.81 | $0.82 | +$0.00 | +0.00% | 9,292 | $0.82 | $0.81 $0.83 |
| Sep 29, 2026 | $0.82 | $0.86 | $0.82 | $0.82 | $-0.01 | -1.44% | 15,563 | $0.84 | $0.82 $0.86 |
| Sep 28, 2026 | $0.81 | $0.86 | $0.81 | $0.83 | +$0.01 | +0.80% | 7,714 | $0.84 | $0.81 $0.86 |
| Sep 25, 2026 | $0.80 | $0.86 | $0.80 | $0.83 | +$0.02 | +1.90% | 35,150 | $0.84 | $0.80 $0.86 |
| Sep 24, 2026 | $0.81 | $0.82 | $0.81 | $0.81 | $-0.01 | -1.22% | 10,925 | $0.81 | $0.81 $0.82 |
| Sep 23, 2026 | $0.81 | $0.82 | $0.81 | $0.82 | +$0.01 | +1.74% | 5,150 | $0.83 | $0.81 $0.82 |
| Sep 22, 2026 | $0.80 | $0.88 | $0.80 | $0.81 | $-0.01 | -0.99% | 22,825 | $0.85 | $0.80 $0.88 |
| Sep 21, 2026 | $0.90 | $0.90 | $0.80 | $0.81 | +$0.01 | +1.31% | 12,308 | $0.84 | $0.80 $0.90 |
| Sep 18, 2026 | $0.81 | $0.97 | $0.80 | $0.80 | $-0.02 | -2.35% | 27,812 | $0.83 | $0.80 $0.97 |
| Sep 17, 2026 | $0.86 | $0.86 | $0.82 | $0.82 | $-0.06 | -6.50% | 16,486 | $0.85 | $0.82 $0.86 |
| Sep 16, 2026 | $0.81 | $0.88 | $0.81 | $0.88 | +$0.06 | +7.32% | 9,119 | $0.88 | $0.81 $0.88 |
| Sep 15, 2026 | $0.81 | $0.88 | $0.81 | $0.82 | +$0.01 | +1.23% | 6,887 | $0.85 | $0.81 $0.88 |
| Sep 14, 2026 | $0.79 | $0.98 | $0.78 | $0.81 | +$0.00 | +0.19% | 57,510 | $0.87 | $0.78 $0.98 |
| Sep 11, 2026 | $0.79 | $0.84 | $0.79 | $0.81 | $-0.02 | -2.59% | 17,118 | $0.82 | $0.79 $0.84 |
| Sep 10, 2026 | $0.79 | $0.97 | $0.79 | $0.83 | +$0.03 | +3.12% | 37,866 | $0.88 | $0.79 $0.97 |
| Sep 9, 2026 | $0.80 | $0.97 | $0.80 | $0.81 | $-0.06 | -7.32% | 22,705 | $0.84 | $0.80 $0.97 |
| Sep 8, 2026 | $0.82 | $0.93 | $0.82 | $0.87 | +$0.02 | +2.30% | 11,997 | $0.88 | $0.82 $0.93 |
| Sep 4, 2026 | $0.85 | $0.85 | $0.83 | $0.85 | $-0.01 | -1.50% | 7,861 | $0.84 | $0.83 $0.85 |
| Sep 3, 2026 | $0.89 | $1.02 | $0.85 | $0.86 | $-0.04 | -4.75% | 41,501 | $0.88 | $0.85 $1.02 |
| Sep 2, 2026 | $0.91 | $0.94 | $0.91 | $0.91 | +$0.00 | +0.00% | 5,998 | $0.92 | $0.91 $0.94 |
| Sep 1, 2026 | $0.96 | $0.96 | $0.91 | $0.91 | +$0.00 | +0.54% | 7,646 | $0.92 | $0.91 $0.96 |
| Aug 31, 2026 | $0.93 | $0.98 | $0.90 | $0.90 | $-0.05 | -5.25% | 20,615 | $0.94 | $0.90 $0.98 |
| Aug 28, 2026 | $0.95 | $0.99 | $0.95 | $0.95 | $-0.00 | -0.51% | 5,055 | $0.97 | $0.95 $0.99 |
| Aug 27, 2026 | $0.94 | $0.98 | $0.94 | $0.95 | +$0.01 | +0.53% | 7,452 | $0.97 | $0.94 $0.98 |