5 DAY PERFORMANCE
+1.50%
1 MONTH PERFORMANCE
-38.27%
SL Science Holdi Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $2.71 | $2.71 (0%) | $2.76 | $2.65 | 25.76 K | $1.52 B |
| 08/12/2026 | $2.73 | $2.67 (-2.2%) | $2.85 | $2.67 | 117.19 K | $1.50 B |
| 08/11/2026 | $2.85 | $2.67 (-6.32%) | $2.85 | $2.66 | 45.93 K | $1.50 B |
| 08/10/2026 | $2.67 | $2.83 (5.99%) | $2.83 | $2.67 | 62.76 K | $1.59 B |
| 08/07/2026 | $2.71 | $2.67 (-1.48%) | $2.89 | $2.66 | 26.44 K | $1.50 B |
| 08/06/2026 | $2.80 | $2.73 (-2.5%) | $2.91 | $2.72 | 35.70 K | $21.61 M |
| 08/05/2026 | $3.00 | $2.80 (-6.67%) | $3.02 | $2.76 | 96.05 K | $22.17 M |
| 08/04/2026 | $3.06 | $3.08 (0.65%) | $3.35 | $3.01 | 164.80 K | $24.38 M |
| 08/03/2026 | $2.61 | $3.29 (26.05%) | $3.40 | $2.61 | 198.63 K | $26.05 M |
| 07/31/2026 | $2.69 | $2.65 (-1.49%) | $2.84 | $2.60 | 15.70 K | $20.98 M |
| 07/30/2026 | $2.58 | $2.69 (4.26%) | $2.76 | $2.54 | 43.08 K | $21.30 M |
| 07/29/2026 | $2.67 | $2.60 (-2.62%) | $2.79 | $2.60 | 57.24 K | $20.58 M |
| 07/28/2026 | $2.75 | $2.75 (0%) | $3.07 | $2.65 | 38.30 K | $21.77 M |
| 07/27/2026 | $3.00 | $2.76 (-8%) | $3.00 | $2.60 | 143.39 K | $21.85 M |
| 07/24/2026 | $3.00 | $3.12 (4%) | $3.28 | $2.80 | 286.73 K | $24.70 M |
| 07/23/2026 | $3.10 | $3.17 (2.26%) | $3.34 | $3.03 | 142.05 K | $25.10 M |
| 07/22/2026 | $3.71 | $3.35 (-9.7%) | $3.90 | $3.32 | 109.45 K | $26.52 M |
| 07/21/2026 | $3.93 | $3.76 (-4.33%) | $4.15 | $3.75 | 62.53 K | $29.77 M |
| 07/20/2026 | $4.20 | $3.93 (-6.43%) | $4.23 | $3.93 | 58.10 K | $31.11 M |
| 07/17/2026 | $4.25 | $4.30 (1.18%) | $4.47 | $4.02 | 156.41 K | $34.04 M |
| 07/16/2026 | $4.21 | $4.33 (2.85%) | $4.49 | $4.11 | 41.51 K | $34.28 M |
| 07/15/2026 | $4.50 | $4.24 (-5.78%) | $4.73 | $4.20 | 62.26 K | $33.57 M |
| 07/14/2026 | $4.46 | $4.39 (-1.57%) | $4.68 | $4.32 | 62.00 K | $34.76 M |
| 07/13/2026 | $4.53 | $4.33 (-4.42%) | $4.55 | $4.28 | 36.95 K | $34.28 M |
| 07/10/2026 | $4.85 | $4.73 (-2.47%) | $5.10 | $4.50 | 111.44 K | $37.45 M |
| 07/09/2026 | $4.32 | $4.56 (5.56%) | $4.65 | $4.25 | 62.21 K | $36.10 M |
| 07/08/2026 | $4.29 | $4.34 (1.17%) | $4.69 | $4.20 | 72.90 K | $34.36 M |
| 07/07/2026 | $4.71 | $4.46 (-5.31%) | $4.71 | $4.09 | 94.23 K | $35.31 M |
| 07/06/2026 | $5.86 | $4.72 (-19.45%) | $5.87 | $4.50 | 332.40 K | $37.37 M |
| 07/02/2026 | $4.40 | $5.99 (36.14%) | $6.25 | $4.30 | 1.22 M | $47.42 M |
| 07/01/2026 | $4.51 | $4.45 (-1.33%) | $4.95 | $4.00 | 284.70 K | $35.23 M |
| 06/30/2026 | $3.39 | $4.79 (41.3%) | $4.93 | $3.30 | 953.90 K | $37.92 M |
| 06/29/2026 | $3.56 | $3.40 (-4.49%) | $3.62 | $3.23 | 221.10 K | $26.92 M |
| 06/26/2026 | $3.97 | $3.75 (-5.54%) | $4.00 | $3.67 | 115.02 K | $29.69 M |
| 06/25/2026 | $3.68 | $4.19 (13.86%) | $4.20 | $3.65 | 145.27 K | $33.17 M |
| 06/24/2026 | $3.87 | $3.75 (-3.1%) | $4.02 | $3.56 | 112.14 K | $29.69 M |
| 06/23/2026 | $4.09 | $3.96 (-3.18%) | $4.24 | $3.83 | 231.80 K | $31.35 M |
| 06/22/2026 | $5.33 | $4.52 (-15.2%) | $5.55 | $4.46 | 349.10 K | $35.78 M |
| 06/18/2026 | $5.51 | $5.79 (5.08%) | $6.08 | $5.30 | 488.80 K | $45.84 M |
| 06/17/2026 | $6.00 | $6.38 (6.33%) | $6.99 | $5.68 | 1.40 M | $50.51 M |
| 06/16/2026 | $11.21 | $8.89 (-20.7%) | $14.50 | $7.55 | 33.17 M | $70.38 M |
| 06/15/2026 | $4.00 | $3.33 (-16.75%) | $4.60 | $3.00 | 3.93 M | $26.36 M |
| 06/12/2026 | $9.00 | $5.80 (-35.56%) | $12.60 | $3.59 | 785.20 K | |
| 06/11/2026 | $10.65 | $11.02 (3.47%) | $12.50 | $10.06 | 121.20 K | |
| 06/10/2026 | $9.21 | $9.21 (0%) | $9.21 | $9.21 | 414 | |
| 06/09/2026 | $9.70 | $9.70 (0%) | $9.70 | $9.70 | 1.60 K | |
| 06/08/2026 | $10.25 | $10.10 (-1.46%) | $13.00 | $9.90 | 21.20 K | |
| 06/05/2026 | $11.06 | $9.80 (-11.39%) | $11.06 | $9.80 | 3.20 K | |
| 06/04/2026 | $10.59 | $10.00 (-5.57%) | $10.79 | $10.00 | 3.91 K | |
| 06/03/2026 | $10.37 | $10.68 (2.99%) | $11.21 | $10.37 | 11.10 K | |
| 06/02/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 0 | |
| 06/01/2026 | $10.06 | $10.76 (6.96%) | $11.00 | $10.05 | 2.95 K | |
| 05/29/2026 | $10.20 | $9.66 (-5.29%) | $10.20 | $9.66 | 1.60 K | |
| 05/28/2026 | $9.49 | $9.25 (-2.53%) | $9.91 | $9.25 | 24.70 K | |
| 05/27/2026 | $10.20 | $10.01 (-1.86%) | $13.62 | $10.01 | 44.67 K | |
| 05/26/2026 | $9.37 | $9.08 (-3.09%) | $9.37 | $8.90 | 4.70 K | |
| 05/22/2026 | $9.48 | $8.75 (-7.7%) | $9.49 | $8.37 | 15.10 K | |
| 05/21/2026 | $9.18 | $7.52 (-18.08%) | $9.18 | $7.50 | 23.10 K | |
| 05/20/2026 | $8.75 | $8.90 (1.71%) | $9.60 | $8.47 | 3.60 K | |
| 05/19/2026 | $7.81 | $7.81 (0%) | $7.81 | $7.81 | 0 | |
| 05/18/2026 | $8.50 | $7.81 (-8.12%) | $8.76 | $7.81 | 4.00 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
