Solesence, Inc. Common Stock
SLSNNASDAQConsumer Defensive● Active
$1.31
$-0.04(-2.60%)
Market Cap$92528503
P/E Ratio—
52W High$5.63
52W Low$0.78
Solesence, Inc. Common Stock（SLSN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
slsn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$16.56
Apr 8, 2025
-92.1% from here
5-Year Low5Y
$0.3200
May 15, 2023
+309.4% from low
IPO Priceadj.
$1.79
Apr 8, 2025
-26.8% since IPO
1 Year Ago
$3.99
Jun 9, 2025
-67.2% in 1Y
5 Years Ago
$1.68
Jun 8, 2021
-22.0% in 5Y
10 Years Ago
$0.5600
Jun 8, 2016
+133.9% in 10Y
Historical Price Data · SLSN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.32 | $1.37 | $1.28 | $1.31 | $1.31 | 22K | -0.76% |
| Jun 4, 2026 | $1.27 | $1.37 | $1.20 | $1.35 | $1.35 | 18K | +6.30% |
| Jun 3, 2026 | $1.36 | $1.36 | $1.24 | $1.25 | $1.25 | 30K | -8.09% |
| Jun 2, 2026 | $1.28 | $1.40 | $1.28 | $1.39 | $1.39 | 28K | +8.59% |
| Jun 1, 2026 | $1.21 | $1.32 | $1.18 | $1.30 | $1.30 | 42K | +7.44% |
| May 29, 2026 | $1.29 | $1.29 | $1.23 | $1.23 | $1.23 | 55K | -4.65% |
| May 28, 2026 | $1.22 | $1.32 | $1.21 | $1.32 | $1.32 | 16K | +8.20% |
| May 27, 2026 | $1.29 | $1.32 | $1.19 | $1.23 | $1.23 | 53K | -4.65% |
| May 26, 2026 | $1.25 | $1.31 | $1.19 | $1.28 | $1.28 | 75K | +2.40% |
| May 22, 2026 | $1.21 | $1.27 | $1.20 | $1.25 | $1.25 | 15K | +3.31% |
| May 21, 2026 | $1.35 | $1.37 | $1.18 | $1.26 | $1.26 | 29K | -6.67% |
| May 20, 2026 | $1.19 | $1.41 | $1.19 | $1.36 | $1.36 | 63K | +14.29% |
| May 19, 2026 | $1.23 | $1.23 | $1.14 | $1.19 | $1.19 | 18K | -3.25% |
| May 18, 2026 | $1.21 | $1.32 | $1.20 | $1.25 | $1.25 | 42K | +3.31% |
| May 15, 2026 | $1.27 | $1.29 | $1.21 | $1.21 | $1.21 | 25K | -4.72% |
| May 14, 2026 | $1.39 | $1.48 | $1.29 | $1.31 | $1.31 | 28K | -5.76% |
| May 13, 2026 | $1.22 | $1.33 | $1.22 | $1.32 | $1.32 | 21K | +8.20% |
| May 12, 2026 | $1.50 | $1.50 | $1.21 | $1.24 | $1.24 | 88K | -17.33% |
| May 11, 2026 | $1.37 | $1.53 | $1.31 | $1.50 | $1.50 | 114K | +9.49% |
| May 8, 2026 | $1.31 | $1.38 | $1.29 | $1.35 | $1.35 | 22K | +3.05% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SLSN
Jan 1 → Dec 31 · 6 years2026-19.1%$1.62 → $1.31
-19.1%
2025-31.9%$2.35 → $1.60
-31.9%
2024+306.7%$0.60 → $2.44
+306.7%
2023-46.9%$1.13 → $0.60
-46.9%
2022-74.4%$4.41 → $1.13
-74.4%
2021+166.7%$1.65 → $4.40
+166.7%
Best Year2024 · +306.7%
Worst Year2022 · -74.4%
Positive Years2 / 6
Avg Annual Return+50.2%
6Y Total Return-20.6%
6Y CAGR~-3.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in SLSN?
If you invested $1,000 in SLSN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,339
Total Return+133.9%
CAGR~+8.9% / yr
Profit+$1,339
Based on Jun 8, 2016 · $0.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Solesence, Inc. Common Stock（SLSN）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SLSN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SLSN 历史股价FMP 日线复权 OHLCV