Solesence Stock Price History
NASDAQ: SLSNConsumer DiscretionaryPackage Goods/CosmeticsUSD
1.02+0.1838 (+21.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SLSN price history at a glance
The price history for Solesence (SLSN) on this page begins on November 24, 1997, when the stock closed at $8.06; it most recently closed at $1.02 on October 5, 2026. The highest price in this record is $22.06, reached on March 6, 2000; the latest close is 95.4% below that peak. Across the 28 complete calendar years in the table, SLSN finished higher in 11 and lower in 17. Its best year was 2021 (+417.6%) and its worst was 1998 (-82.8%).
Over roughly 29 years the share price changed -87.3%, a -6.9% compound annual price return (excluding dividends). In the last 12 months alone, SLSN has lost 72.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $22.06
- Date of high
- Mar 6, 2000
- Low since 1997
- $0.15
- Date of low
- Mar 19, 2012
- 52-week high
- $4.00
- 52-week low
- $0.61
- Last close
- $1.02
SLSN returns
1 week
+24.39%
1 month
+25.93%
3 months
+50.00%
6 months
-8.11%
Year to date
-36.25%
1 year
-71.98%
3 years
+9.68%
5 years
-69.00%
SLSN price return, excluding dividends.
SLSN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.02 | -32.00% |
| 2025 | 1.50 | -35.90% |
| 2024 | 2.34 | +290.00% |
| 2023 | 0.60 | -46.90% |
| 2022 | 1.13 | -74.32% |
| 2021 | 4.40 | +417.65% |
| 2020 | 0.85 | +203.57% |
| 2019 | 0.28 | -62.67% |
| 2018 | 0.75 | +44.23% |
| 2017 | 0.52 | -27.78% |
| 2016 | 0.72 | +80.00% |
| 2015 | 0.40 | -9.09% |
| 2014 | 0.44 | -8.33% |
| 2013 | 0.48 | +20.00% |
| 2012 | 0.40 | -2.44% |
| 2011 | 0.41 | -66.12% |
| 2010 | 1.21 | +39.08% |
| 2009 | 0.87 | -17.14% |
| 2008 | 1.05 | -70.51% |
| 2007 | 3.56 | -40.37% |
| 2006 | 5.97 | +5.66% |
| 2005 | 5.65 | -36.30% |
| 2004 | 8.87 | -3.69% |
| 2003 | 9.21 | +222.03% |
| 2002 | 2.86 | -56.99% |
| 2001 | 6.65 | -39.55% |
| 2000 | 11.00 | +125.64% |
| 1999 | 4.88 | +116.67% |
| 1998 | 2.25 | -82.78% |
| 1997* | 13.06 | +62.02% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
SLSN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.825 | 1.14 | 0.8002 | 1.02 | +21.98% | |
| 0.7947 | 0.8654 | 0.7947 | 0.8362 | +2.06% | |
| 0.79 | 0.93 | 0.7801 | 0.8193 | +2.41% | |
| 0.80 | 0.85 | 0.78 | 0.80 | -1.23% | |
| 0.86 | 0.86 | 0.81 | 0.81 | -1.22% | |
| 0.82 | 0.86 | 0.82 | 0.82 | -1.20% | |
| 0.84 | 0.84 | 0.81 | 0.83 | +1.22% | |
| 0.81 | 0.83 | 0.81 | 0.82 | 0.00% | |
| 0.82 | 0.86 | 0.82 | 0.82 | -1.20% | |
| 0.81 | 0.86 | 0.81 | 0.83 | 0.00% | |
| 0.80 | 0.86 | 0.80 | 0.83 | +2.47% | |
| 0.81 | 0.82 | 0.81 | 0.81 | -1.22% | |
| 0.81 | 0.82 | 0.81 | 0.82 | +1.23% | |
| 0.80 | 0.88 | 0.80 | 0.81 | 0.00% | |
| 0.90 | 0.90 | 0.80 | 0.81 | +1.25% | |
| 0.81 | 0.97 | 0.80 | 0.80 | -2.44% | |
| 0.86 | 0.86 | 0.82 | 0.82 | -6.82% | |
| 0.81 | 0.88 | 0.81 | 0.88 | +7.32% | |
| 0.81 | 0.88 | 0.81 | 0.82 | +1.23% | |
| 0.79 | 0.98 | 0.78 | 0.81 | 0.00% | |
| 0.79 | 0.84 | 0.79 | 0.81 | -2.41% | |
| 0.79 | 0.97 | 0.79 | 0.83 | +2.47% | |
| 0.80 | 0.97 | 0.80 | 0.81 | -6.90% | |
| 0.82 | 0.93 | 0.82 | 0.87 | +2.35% | |
| 0.85 | 0.85 | 0.83 | 0.85 | -1.16% | |
| 0.89 | 1.02 | 0.85 | 0.86 | -5.49% | |
| 0.91 | 0.94 | 0.91 | 0.91 | 0.00% | |
| 0.96 | 0.96 | 0.91 | 0.91 | +1.11% | |
| 0.93 | 0.98 | 0.90 | 0.90 | -5.26% | |
| 0.95 | 0.99 | 0.95 | 0.95 | 0.00% | |
| 0.94 | 0.98 | 0.94 | 0.95 | 0.00% | |
| 0.93 | 1.10 | 0.93 | 0.95 | +1.06% | |
| 0.92 | 0.97 | 0.92 | 0.94 | 0.00% | |
| 0.93 | 0.97 | 0.93 | 0.94 | -1.05% | |
| 0.97 | 1.02 | 0.93 | 0.95 | -4.04% | |
| 0.80 | 1.02 | 0.80 | 0.99 | +5.32% | |
| 0.95 | 1.10 | 0.90 | 0.94 | +5.62% | |
| 0.95 | 0.95 | 0.82 | 0.89 | -5.32% | |
| 1.02 | 1.02 | 0.94 | 0.94 | -7.84% | |
| 1.02 | 1.05 | 1.02 | 1.02 | +0.99% | |
| 1.07 | 1.07 | 0.99 | 1.01 | -3.81% | |
| 1.07 | 1.08 | 0.93 | 1.05 | +2.94% | |
| 0.99 | 1.06 | 0.93 | 1.02 | -1.92% | |
| 1.05 | 1.14 | 1.03 | 1.04 | -2.80% | |
| 1.05 | 1.08 | 1.05 | 1.07 | +3.88% | |
| 1.05 | 1.05 | 1.02 | 1.03 | -3.74% | |
| 1.10 | 1.12 | 1.02 | 1.07 | +0.94% | |
| 1.02 | 1.14 | 1.00 | 1.06 | +7.07% | |
| 0.84 | 1.03 | 0.84 | 0.99 | +19.28% | |
| 0.87 | 0.98 | 0.83 | 0.83 | +1.22% | |
| 0.93 | 0.96 | 0.79 | 0.82 | -11.83% | |
| 0.90 | 0.99 | 0.90 | 0.93 | +2.20% | |
| 0.92 | 1.00 | 0.90 | 0.91 | -2.15% | |
| 0.95 | 1.00 | 0.93 | 0.93 | -1.06% | |
| 0.98 | 1.10 | 0.86 | 0.94 | -6.00% | |
| 0.86 | 1.02 | 0.86 | 1.00 | +17.65% | |
| 0.83 | 0.86 | 0.80 | 0.85 | +10.39% | |
| 0.75 | 0.86 | 0.75 | 0.77 | +5.48% | |
| 0.75 | 0.86 | 0.73 | 0.73 | -6.41% | |
| 0.77 | 0.80 | 0.75 | 0.78 | 0.00% | |
| 0.76 | 0.80 | 0.72 | 0.78 | -6.02% | |
| 0.71 | 0.90 | 0.65 | 0.83 | +29.69% | |
| 0.68 | 0.69 | 0.61 | 0.64 | -5.88% | |
| 0.75 | 0.75 | 0.67 | 0.68 | 0.00% | |
| 0.75 | 0.75 | 0.68 | 0.68 | -2.86% | |
| 0.70 | 0.77 | 0.68 | 0.70 | 0.00% | |
| 0.72 | 0.76 | 0.69 | 0.70 | -2.78% | |
| 0.71 | 0.77 | 0.71 | 0.72 | 0.00% | |
| 0.71 | 0.76 | 0.69 | 0.72 | +5.88% | |
| 0.73 | 0.75 | 0.68 | 0.68 | -6.85% | |
| 0.76 | 0.84 | 0.71 | 0.73 | -1.35% | |
| 0.79 | 0.85 | 0.70 | 0.74 | -7.50% | |
| 0.84 | 0.89 | 0.77 | 0.80 | -3.61% | |
| 1.02 | 1.09 | 0.83 | 0.83 | -20.95% | |
| 1.14 | 1.14 | 1.01 | 1.05 | -5.41% | |
| 1.31 | 1.31 | 1.09 | 1.11 | -14.62% | |
| 1.25 | 1.32 | 1.22 | 1.30 | +0.78% | |
| 1.32 | 1.32 | 1.25 | 1.29 | -3.73% | |
| 1.35 | 1.36 | 1.30 | 1.34 | +4.69% | |
| 1.34 | 1.36 | 1.28 | 1.28 | -5.88% | |
| 1.26 | 1.36 | 1.21 | 1.36 | +7.94% | |
| 1.37 | 1.37 | 1.24 | 1.26 | -5.26% | |
| 1.24 | 1.36 | 1.19 | 1.33 | +6.40% | |
| 1.12 | 1.27 | 1.10 | 1.25 | +11.61% | |
| 1.20 | 1.25 | 1.10 | 1.12 | -8.20% | |
| 1.21 | 1.26 | 1.15 | 1.22 | +1.67% | |
| 1.28 | 1.35 | 1.20 | 1.20 | -8.40% | |
| 1.32 | 1.37 | 1.28 | 1.31 | -2.96% | |
| 1.27 | 1.37 | 1.20 | 1.35 | +7.14% | |
| 1.36 | 1.36 | 1.24 | 1.26 | -9.35% | |
| 1.28 | 1.40 | 1.28 | 1.39 | +6.92% | |
| 1.21 | 1.32 | 1.18 | 1.30 | +5.69% | |
| 1.29 | 1.29 | 1.23 | 1.23 | -6.82% | |
| 1.22 | 1.32 | 1.21 | 1.32 | +7.32% | |
| 1.29 | 1.32 | 1.19 | 1.23 | -3.91% | |
| 1.25 | 1.31 | 1.19 | 1.28 | +2.40% | |
| 1.21 | 1.28 | 1.20 | 1.25 | -0.79% | |
| 1.35 | 1.37 | 1.18 | 1.26 | -7.35% | |
| 1.19 | 1.41 | 1.19 | 1.36 | +14.29% | |
| 1.23 | 1.23 | 1.14 | 1.19 | -4.80% | |
| 1.21 | 1.32 | 1.20 | 1.25 | +3.31% | |
| 1.27 | 1.29 | 1.21 | 1.21 | -7.63% | |
| 1.39 | 1.48 | 1.29 | 1.31 | -0.76% | |
| 1.22 | 1.33 | 1.22 | 1.32 | +6.45% | |
| 1.50 | 1.50 | 1.21 | 1.24 | -17.33% | |
| 1.37 | 1.53 | 1.31 | 1.50 | +11.11% | |
| 1.31 | 1.38 | 1.29 | 1.35 | +3.85% | |
| 1.25 | 1.35 | 1.24 | 1.30 | +3.17% | |
| 1.28 | 1.28 | 1.16 | 1.26 | -1.56% | |
| 1.29 | 1.29 | 1.26 | 1.28 | -0.78% | |
| 1.32 | 1.35 | 1.20 | 1.29 | -3.73% | |
| 1.40 | 1.40 | 1.28 | 1.34 | 0.00% | |
| 1.23 | 1.34 | 1.17 | 1.34 | +3.08% | |
| 1.34 | 1.35 | 1.26 | 1.30 | -5.11% | |
| 1.38 | 1.39 | 1.27 | 1.37 | -1.44% | |
| 1.21 | 1.49 | 1.21 | 1.39 | +14.88% | |
| 1.15 | 1.23 | 1.06 | 1.21 | +9.01% | |
| 1.12 | 1.16 | 1.06 | 1.11 | -3.48% | |
| 1.16 | 1.20 | 1.13 | 1.15 | +4.55% | |
| 1.22 | 1.24 | 1.09 | 1.10 | -9.84% | |
| 1.25 | 1.26 | 1.20 | 1.22 | -2.40% | |
| 1.24 | 1.27 | 1.21 | 1.25 | +3.31% | |
| 1.15 | 1.21 | 1.13 | 1.21 | +5.22% | |
| 1.15 | 1.20 | 1.08 | 1.15 | +4.55% | |
| 1.18 | 1.22 | 1.08 | 1.10 | -7.56% | |
| 1.08 | 1.26 | 1.06 | 1.19 | +7.21% | |
| 1.17 | 1.19 | 1.10 | 1.11 | -3.48% | |
| 1.27 | 1.27 | 1.15 | 1.15 | -12.21% | |
| 1.25 | 1.35 | 1.25 | 1.31 | +8.26% | |
| 1.43 | 1.49 | 1.21 | 1.21 | -14.18% | |
| 1.39 | 1.48 | 1.36 | 1.41 | +0.71% | |
| 1.10 | 1.48 | 1.06 | 1.40 | +29.63% | |
| 0.99 | 1.17 | 0.94 | 1.08 | +13.68% | |
| 0.97 | 0.97 | 0.80 | 0.95 | +5.56% | |
| 0.97 | 0.97 | 0.90 | 0.90 | -1.10% | |
| 0.90 | 0.93 | 0.83 | 0.91 | -3.19% | |
| 0.87 | 0.94 | 0.86 | 0.94 | +6.82% | |
| 0.95 | 0.96 | 0.88 | 0.88 | -2.22% | |
| 0.83 | 0.98 | 0.83 | 0.90 | +4.65% | |
| 0.87 | 1.00 | 0.80 | 0.86 | -2.27% | |
| 0.87 | 0.90 | 0.78 | 0.88 | +2.33% | |
| 0.80 | 0.94 | 0.80 | 0.86 | +6.17% | |
| 0.95 | 0.97 | 0.81 | 0.81 | -15.62% | |
| 1.00 | 1.00 | 0.95 | 0.96 | +1.05% | |
| 0.94 | 1.00 | 0.93 | 0.95 | 0.00% | |
| 1.02 | 1.02 | 0.94 | 0.95 | -5.94% | |
| 1.02 | 1.07 | 1.00 | 1.01 | -3.81% | |
| 1.08 | 1.09 | 1.03 | 1.05 | -2.78% | |
| 0.99 | 1.10 | 0.99 | 1.08 | +6.93% | |
| 1.03 | 1.03 | 0.97 | 1.01 | 0.00% | |
| 1.05 | 1.09 | 1.01 | 1.01 | -6.48% | |
| 1.15 | 1.19 | 1.06 | 1.08 | -8.47% | |
| 1.22 | 1.23 | 1.17 | 1.18 | 0.00% | |
| 1.23 | 1.23 | 1.16 | 1.18 | -8.53% | |
| 1.23 | 1.33 | 1.23 | 1.29 | +0.78% | |
| 1.30 | 1.33 | 1.18 | 1.28 | -2.29% | |
| 1.32 | 1.35 | 1.27 | 1.31 | -1.50% | |
| 1.25 | 1.33 | 1.25 | 1.33 | +8.13% | |
| 1.16 | 1.24 | 1.16 | 1.23 | +6.03% | |
| 1.24 | 1.24 | 1.16 | 1.16 | -8.66% | |
| 1.25 | 1.30 | 1.24 | 1.27 | +1.60% | |
| 1.31 | 1.33 | 1.25 | 1.25 | -5.30% | |
| 1.39 | 1.41 | 1.32 | 1.32 | -3.65% | |
| 1.32 | 1.38 | 1.30 | 1.37 | +3.01% | |
| 1.26 | 1.36 | 1.26 | 1.33 | +5.56% | |
| 1.33 | 1.33 | 1.26 | 1.26 | -3.08% | |
| 1.45 | 1.45 | 1.30 | 1.30 | -9.72% | |
| 1.40 | 1.47 | 1.38 | 1.44 | +3.60% | |
| 1.42 | 1.43 | 1.38 | 1.39 | +1.46% | |
| 1.38 | 1.43 | 1.34 | 1.37 | +3.01% | |
| 1.37 | 1.45 | 1.31 | 1.33 | -5.00% | |
| 1.41 | 1.43 | 1.34 | 1.40 | -1.41% | |
| 1.46 | 1.50 | 1.37 | 1.42 | -4.05% | |
| 1.35 | 1.53 | 1.35 | 1.48 | +9.63% | |
| 1.32 | 1.38 | 1.26 | 1.35 | +2.27% | |
| 1.45 | 1.49 | 1.32 | 1.32 | -8.97% | |
| 1.52 | 1.53 | 1.45 | 1.45 | -7.05% | |
| 1.51 | 1.56 | 1.50 | 1.56 | +2.63% | |
| 1.49 | 1.52 | 1.49 | 1.52 | +2.70% | |
| 1.56 | 1.59 | 1.47 | 1.48 | -5.13% | |
| 1.62 | 1.63 | 1.56 | 1.56 | -4.29% | |
| 1.55 | 1.63 | 1.55 | 1.63 | +7.24% | |
| 1.51 | 1.66 | 1.51 | 1.52 | -0.65% | |
| 1.57 | 1.60 | 1.53 | 1.53 | -1.92% | |
| 1.50 | 1.61 | 1.50 | 1.56 | +2.63% | |
| 1.54 | 1.56 | 1.50 | 1.52 | 0.00% | |
| 1.54 | 1.56 | 1.51 | 1.52 | -1.30% | |
| 1.50 | 1.55 | 1.50 | 1.54 | +1.99% | |
| 1.52 | 1.56 | 1.51 | 1.51 | -1.31% | |
| 1.51 | 1.56 | 1.50 | 1.53 | +2.00% | |
| 1.52 | 1.56 | 1.50 | 1.50 | -1.96% | |
| 1.58 | 1.63 | 1.44 | 1.53 | -3.16% | |
| 1.52 | 1.64 | 1.52 | 1.58 | +5.33% | |
| 1.62 | 1.64 | 1.50 | 1.50 | -6.25% | |
| 1.66 | 1.66 | 1.58 | 1.60 | -3.61% | |
| 1.64 | 1.70 | 1.53 | 1.66 | -3.49% | |
| 1.80 | 1.85 | 1.68 | 1.72 | -4.97% | |
| 1.89 | 1.93 | 1.80 | 1.81 | -4.23% | |
| 1.84 | 1.95 | 1.83 | 1.89 | +5.00% | |
| 1.92 | 1.92 | 1.80 | 1.80 | -6.74% | |
| 2.05 | 2.06 | 1.89 | 1.93 | -5.39% | |
| 2.03 | 2.08 | 2.01 | 2.04 | +0.49% | |
| 2.09 | 2.09 | 1.76 | 2.03 | -0.49% | |
| 1.97 | 2.04 | 1.88 | 2.04 | +0.99% | |
| 1.90 | 2.08 | 1.90 | 2.02 | 0.00% | |
| 2.09 | 2.09 | 1.90 | 2.02 | -1.94% | |
| 2.22 | 2.22 | 1.98 | 2.06 | -5.94% | |
| 2.26 | 2.30 | 2.11 | 2.19 | -0.90% | |
| 2.12 | 2.29 | 2.08 | 2.21 | +6.76% | |
| 2.02 | 2.13 | 2.02 | 2.07 | +5.08% | |
| 2.06 | 2.17 | 1.97 | 1.97 | -3.90% | |
| 2.17 | 2.30 | 2.02 | 2.05 | -5.53% | |
| 2.10 | 2.23 | 2.04 | 2.17 | +2.36% | |
| 2.05 | 2.17 | 1.98 | 2.12 | +3.92% | |
| 2.17 | 2.18 | 2.02 | 2.04 | -3.77% | |
| 2.25 | 2.25 | 2.10 | 2.12 | -7.42% | |
| 2.02 | 2.29 | 2.02 | 2.29 | +5.53% | |
| 2.23 | 2.29 | 2.15 | 2.17 | -3.56% | |
| 2.11 | 2.30 | 2.05 | 2.25 | +5.14% | |
| 2.20 | 2.29 | 2.09 | 2.14 | -3.17% | |
| 2.00 | 2.26 | 2.00 | 2.21 | +7.28% | |
| 2.00 | 2.26 | 2.00 | 2.06 | +5.10% | |
| 1.89 | 2.04 | 1.84 | 1.96 | +4.81% | |
| 1.83 | 1.91 | 1.83 | 1.87 | -0.53% | |
| 1.88 | 1.99 | 1.80 | 1.88 | +2.73% | |
| 1.60 | 1.87 | 1.60 | 1.83 | +11.59% | |
| 1.90 | 2.09 | 1.60 | 1.64 | -15.46% | |
| 2.00 | 2.15 | 1.85 | 1.94 | -8.92% | |
| 2.39 | 2.39 | 1.41 | 2.13 | -24.20% | |
| 3.17 | 3.17 | 2.73 | 2.81 | -4.42% | |
| 3.07 | 3.14 | 2.89 | 2.94 | -4.55% | |
| 3.24 | 3.27 | 3.03 | 3.08 | -6.10% | |
| 3.12 | 3.40 | 3.12 | 3.28 | +3.47% | |
| 3.20 | 3.29 | 3.10 | 3.17 | -1.86% | |
| 3.33 | 3.33 | 3.20 | 3.23 | -1.22% | |
| 3.25 | 3.42 | 3.20 | 3.27 | -0.30% | |
| 3.50 | 3.60 | 3.28 | 3.28 | -6.55% | |
| 3.65 | 3.79 | 3.50 | 3.51 | -4.88% | |
| 3.58 | 3.69 | 3.51 | 3.69 | +3.07% | |
| 3.70 | 3.80 | 3.57 | 3.58 | -3.24% | |
| 3.69 | 3.71 | 3.61 | 3.70 | 0.00% | |
| 3.70 | 3.80 | 3.61 | 3.70 | -1.33% | |
| 3.69 | 3.79 | 3.65 | 3.75 | +0.27% | |
| 3.88 | 3.88 | 3.61 | 3.74 | -3.61% | |
| 3.87 | 3.88 | 3.48 | 3.88 | +1.57% | |
| 3.86 | 3.91 | 3.78 | 3.82 | -2.30% | |
| 3.90 | 3.97 | 3.82 | 3.91 | -1.76% | |
| 3.77 | 4.00 | 3.63 | 3.98 | +6.13% | |
| 3.46 | 3.84 | 3.46 | 3.75 | +4.46% | |
| 3.59 | 3.74 | 3.43 | 3.59 | +0.84% | |
| 3.60 | 3.86 | 3.55 | 3.56 | -2.20% | |
| 3.69 | 3.85 | 3.64 | 3.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SLSN chart for longer ranges.