Solid Biosciences Inc.SLDBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.40 | $6.56 | $6.35 | $6.43 | 1.01M |
| 1/30/2026 | $6.45 | $6.60 | $6.29 | $6.46 | 834,300 |
| 1/29/2026 | $6.51 | $6.73 | $6.49 | $6.60 | 509,033 |
| 1/28/2026 | $6.59 | $6.66 | $6.43 | $6.55 | 622,650 |
| 1/27/2026 | $6.42 | $6.72 | $6.39 | $6.57 | 484,104 |
| 1/26/2026 | $6.50 | $6.63 | $6.35 | $6.45 | 608,034 |
| 1/23/2026 | $6.79 | $6.95 | $6.60 | $6.60 | 866,434 |
| 1/22/2026 | $6.19 | $6.92 | $6.14 | $6.86 | 2.74M |
| 1/21/2026 | $5.61 | $6.24 | $5.61 | $6.16 | 1.20M |
| 1/20/2026 | $5.33 | $5.73 | $5.26 | $5.62 | 566,400 |
| 1/16/2026 | $5.64 | $5.75 | $5.41 | $5.47 | 907,614 |
| 1/15/2026 | $5.75 | $5.89 | $5.63 | $5.66 | 699,059 |
| 1/14/2026 | $5.16 | $5.96 | $5.16 | $5.81 | 1.97M |
| 1/13/2026 | $5.27 | $5.31 | $5.06 | $5.16 | 1.16M |
| 1/12/2026 | $5.26 | $5.27 | $4.92 | $5.24 | 2.07M |
| 1/9/2026 | $5.37 | $5.50 | $5.17 | $5.29 | 656,665 |
| 1/8/2026 | $5.60 | $5.60 | $5.23 | $5.31 | 873,961 |
| 1/7/2026 | $5.51 | $5.77 | $5.48 | $5.61 | 640,796 |
| 1/6/2026 | $5.31 | $5.53 | $5.27 | $5.49 | 1.13M |
| 1/5/2026 | $5.43 | $5.49 | $5.17 | $5.33 | 1.15M |
| 1/2/2026 | $5.73 | $5.77 | $5.40 | $5.45 | 1.21M |
| 12/31/2025 | $5.66 | $5.78 | $5.63 | $5.64 | 1.05M |
| 12/30/2025 | $5.65 | $5.85 | $5.60 | $5.70 | 790,667 |
| 12/29/2025 | $5.73 | $5.82 | $5.61 | $5.69 | 839,500 |
| 12/26/2025 | $5.87 | $5.97 | $5.76 | $5.84 | 481,500 |
| 12/24/2025 | $5.83 | $6.07 | $5.83 | $5.90 | 282,600 |
| 12/23/2025 | $5.89 | $5.97 | $5.68 | $5.90 | 703,300 |
| 12/22/2025 | $5.90 | $6.24 | $5.82 | $5.98 | 1.24M |
| 12/19/2025 | $5.32 | $6.11 | $5.28 | $5.94 | 2.02M |
| 12/18/2025 | $5.42 | $5.55 | $5.18 | $5.28 | 894,348 |
| 12/17/2025 | $5.84 | $6.00 | $5.34 | $5.38 | 961,842 |
| 12/16/2025 | $5.67 | $5.90 | $5.55 | $5.82 | 1.15M |
| 12/15/2025 | $5.98 | $6.00 | $5.66 | $5.71 | 645,200 |
| 12/12/2025 | $5.88 | $6.04 | $5.79 | $5.87 | 648,300 |
| 12/11/2025 | $5.88 | $5.97 | $5.74 | $5.87 | 683,100 |
| 12/10/2025 | $5.72 | $5.99 | $5.69 | $5.88 | 743,942 |
| 12/9/2025 | $5.67 | $5.92 | $5.47 | $5.75 | 1.24M |
| 12/8/2025 | $5.84 | $5.86 | $5.57 | $5.71 | 671,800 |
| 12/5/2025 | $5.95 | $6.15 | $5.76 | $5.77 | 1.11M |
| 12/4/2025 | $5.38 | $5.97 | $5.36 | $5.92 | 1.64M |
| 12/3/2025 | $5.11 | $5.30 | $5.03 | $5.19 | 712,743 |
| 12/2/2025 | $5.19 | $5.23 | $4.98 | $5.10 | 781,155 |
| 12/1/2025 | $5.32 | $5.40 | $4.92 | $5.21 | 1.32M |
| 11/28/2025 | $5.38 | $5.45 | $5.25 | $5.43 | 304,429 |
| 11/26/2025 | $5.15 | $5.39 | $5.03 | $5.36 | 607,900 |
| 11/25/2025 | $4.93 | $5.17 | $4.86 | $5.15 | 766,149 |
| 11/24/2025 | $4.69 | $4.98 | $4.65 | $4.91 | 839,947 |
| 11/21/2025 | $4.50 | $4.83 | $4.45 | $4.70 | 1.31M |
| 11/20/2025 | $4.60 | $4.78 | $4.44 | $4.46 | 976,469 |
| 11/19/2025 | $4.41 | $4.67 | $4.40 | $4.48 | 1.07M |
| 11/18/2025 | $4.27 | $4.73 | $4.24 | $4.47 | 1.63M |
| 11/17/2025 | $4.36 | $4.64 | $4.16 | $4.34 | 1.12M |
| 11/14/2025 | $4.33 | $4.47 | $4.16 | $4.24 | 1.58M |
| 11/13/2025 | $4.76 | $4.76 | $4.25 | $4.30 | 1.65M |
| 11/12/2025 | $4.50 | $4.98 | $4.48 | $4.74 | 1.34M |
| 11/11/2025 | $4.11 | $4.70 | $4.05 | $4.53 | 1.66M |
| 11/10/2025 | $4.12 | $4.23 | $4.01 | $4.15 | 1.11M |
| 11/7/2025 | $4.11 | $4.21 | $3.79 | $4.06 | 965,749 |
| 11/6/2025 | $3.94 | $4.22 | $3.94 | $4.22 | 1.16M |
| 11/5/2025 | $4.51 | $4.51 | $3.91 | $3.93 | 1.74M |