Solana Company (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
3.860
-0.340 (-8.10%)
At close: Dec 5, 2025, 4:00 PM EST
3.870
+0.010 (0.26%)
After-hours: Dec 5, 2025, 7:58 PM EST
Solana Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.11 | 4.12 | 3.83 | 3.86 | 3.86 | -8.10% | 405,422 |
| Dec 4, 2025 | 4.05 | 4.35 | 3.99 | 4.20 | 4.20 | 0.96% | 467,177 |
| Dec 3, 2025 | 4.20 | 4.36 | 4.06 | 4.16 | 4.16 | 1.71% | 456,602 |
| Dec 2, 2025 | 3.78 | 4.22 | 3.76 | 4.09 | 4.09 | 9.36% | 385,095 |
| Dec 1, 2025 | 4.03 | 4.03 | 3.61 | 3.74 | 3.74 | -9.88% | 443,575 |
| Nov 28, 2025 | 4.05 | 4.24 | 3.91 | 4.15 | 4.15 | 3.49% | 1,131,939 |
| Nov 26, 2025 | 3.63 | 4.10 | 3.55 | 4.01 | 4.01 | 11.70% | 1,315,507 |
| Nov 25, 2025 | 3.74 | 3.79 | 3.57 | 3.59 | 3.59 | -4.27% | 294,639 |
| Nov 24, 2025 | 3.26 | 3.87 | 3.14 | 3.75 | 3.75 | 16.46% | 817,286 |
| Nov 21, 2025 | 3.25 | 3.29 | 2.83 | 3.22 | 3.22 | -0.92% | 1,426,497 |
| Nov 20, 2025 | 3.95 | 4.00 | 3.25 | 3.25 | 3.25 | -13.56% | 1,356,776 |
| Nov 19, 2025 | 4.14 | 4.21 | 3.70 | 3.76 | 3.76 | -6.00% | 808,228 |
| Nov 18, 2025 | 4.27 | 4.30 | 3.81 | 4.00 | 4.00 | -6.98% | 2,080,744 |
| Nov 17, 2025 | 4.80 | 4.80 | 4.23 | 4.30 | 4.30 | -10.79% | 368,413 |
| Nov 14, 2025 | 4.76 | 4.93 | 4.57 | 4.82 | 4.82 | -1.83% | 281,286 |
| Nov 13, 2025 | 5.07 | 5.11 | 4.33 | 4.91 | 4.91 | -6.12% | 1,130,349 |
| Nov 12, 2025 | 5.19 | 5.47 | 5.19 | 5.23 | 5.23 | 1.36% | 282,664 |
| Nov 11, 2025 | 5.33 | 5.40 | 5.07 | 5.16 | 5.16 | -4.09% | 217,414 |
| Nov 10, 2025 | 5.69 | 5.77 | 5.25 | 5.38 | 5.38 | -2.18% | 303,438 |
| Nov 7, 2025 | 5.10 | 5.70 | 5.02 | 5.50 | 5.50 | 3.19% | 356,099 |
| Nov 6, 2025 | 5.23 | 5.51 | 4.99 | 5.33 | 5.33 | 5.13% | 627,310 |
| Nov 5, 2025 | 5.00 | 5.21 | 4.66 | 5.07 | 5.07 | 11.43% | 702,178 |
| Nov 4, 2025 | 5.30 | 5.30 | 4.51 | 4.55 | 4.55 | -13.17% | 757,541 |
| Nov 3, 2025 | 5.82 | 5.99 | 5.20 | 5.24 | 5.24 | -11.78% | 954,167 |
| Oct 31, 2025 | 6.07 | 6.13 | 5.75 | 5.94 | 5.94 | -0.67% | 502,663 |
| Oct 30, 2025 | 6.70 | 6.70 | 5.78 | 5.98 | 5.98 | -11.80% | 888,955 |
| Oct 29, 2025 | 6.57 | 6.85 | 6.50 | 6.78 | 6.78 | 2.57% | 384,653 |
| Oct 28, 2025 | 7.02 | 7.10 | 6.56 | 6.61 | 6.61 | -5.57% | 443,308 |
| Oct 27, 2025 | 6.89 | 7.21 | 6.71 | 7.00 | 7.00 | 4.48% | 998,823 |
| Oct 24, 2025 | 6.99 | 7.00 | 6.61 | 6.70 | 6.70 | -3.87% | 853,844 |
| Oct 23, 2025 | 6.20 | 7.01 | 6.20 | 6.97 | 6.97 | 11.52% | 1,143,371 |
| Oct 22, 2025 | 6.66 | 7.00 | 6.01 | 6.25 | 6.25 | -6.44% | 1,158,699 |
| Oct 21, 2025 | 6.89 | 7.00 | 6.48 | 6.68 | 6.68 | -2.77% | 1,789,044 |
| Oct 20, 2025 | 6.50 | 6.90 | 6.10 | 6.87 | 6.87 | -11.47% | 4,605,240 |
| Oct 17, 2025 | 10.33 | 12.18 | 7.40 | 7.76 | 7.76 | -23.24% | 1,607,105 |
| Oct 16, 2025 | 15.76 | 15.80 | 8.66 | 10.11 | 10.11 | -36.49% | 2,785,180 |
| Oct 15, 2025 | 14.43 | 16.81 | 14.43 | 15.92 | 15.92 | 11.88% | 950,918 |
| Oct 14, 2025 | 15.43 | 15.84 | 13.85 | 14.23 | 14.23 | -11.45% | 718,943 |
| Oct 13, 2025 | 15.50 | 16.38 | 15.03 | 16.07 | 16.07 | 9.32% | 615,586 |
| Oct 10, 2025 | 16.48 | 16.73 | 14.20 | 14.70 | 14.70 | -12.91% | 1,035,696 |
| Oct 9, 2025 | 17.97 | 17.97 | 16.09 | 16.88 | 16.88 | -6.38% | 692,246 |
| Oct 8, 2025 | 18.55 | 19.51 | 17.97 | 18.03 | 18.03 | -0.72% | 1,068,648 |
| Oct 7, 2025 | 19.09 | 20.50 | 18.00 | 18.16 | 18.16 | -0.16% | 2,134,500 |
| Oct 6, 2025 | 16.85 | 18.90 | 16.55 | 18.19 | 18.19 | 12.01% | 1,505,089 |
| Oct 3, 2025 | 17.00 | 17.13 | 15.40 | 16.24 | 16.24 | -4.47% | 575,260 |
| Oct 2, 2025 | 15.10 | 17.66 | 15.10 | 17.00 | 17.00 | 13.64% | 844,694 |
| Oct 1, 2025 | 15.00 | 15.47 | 14.55 | 14.96 | 14.96 | 0.47% | 1,270,791 |
| Sep 30, 2025 | 14.32 | 14.99 | 13.92 | 14.89 | 14.89 | 3.33% | 719,341 |
| Sep 29, 2025 | 13.82 | 14.45 | 12.50 | 14.41 | 14.41 | 5.96% | 1,897,921 |
| Sep 26, 2025 | 14.00 | 14.04 | 12.71 | 13.60 | 13.60 | -2.02% | 416,699 |
| Sep 25, 2025 | 14.76 | 15.62 | 13.15 | 13.88 | 13.88 | -8.80% | 516,645 |
| Sep 24, 2025 | 16.45 | 16.50 | 13.10 | 15.22 | 15.22 | -5.05% | 621,181 |
| Sep 23, 2025 | 17.62 | 17.70 | 15.85 | 16.03 | 16.03 | 0.06% | 477,882 |
| Sep 22, 2025 | 22.05 | 22.28 | 16.02 | 16.02 | 16.02 | -33.61% | 603,359 |
| Sep 19, 2025 | 23.92 | 24.99 | 21.77 | 24.13 | 24.13 | 4.14% | 853,676 |
| Sep 18, 2025 | 21.95 | 25.50 | 21.72 | 23.17 | 23.17 | 1.85% | 1,151,065 |
| Sep 17, 2025 | 20.98 | 23.83 | 20.46 | 22.75 | 22.75 | 1.88% | 932,490 |
| Sep 16, 2025 | 18.68 | 24.20 | 18.02 | 22.33 | 22.33 | 22.22% | 2,003,738 |
| Sep 15, 2025 | 24.30 | 24.49 | 16.75 | 18.27 | 18.27 | 141.67% | 20,034,258 |
| Sep 12, 2025 | 7.75 | 8.92 | 7.20 | 7.56 | 7.56 | 3.14% | 187,517 |
| Sep 11, 2025 | 7.00 | 7.50 | 6.84 | 7.33 | 7.33 | 7.01% | 55,529 |
| Sep 10, 2025 | 6.27 | 7.23 | 6.27 | 6.85 | 6.85 | 11.20% | 53,925 |
| Sep 9, 2025 | 5.84 | 6.35 | 5.78 | 6.16 | 6.16 | 4.76% | 49,868 |
| Sep 8, 2025 | 5.85 | 5.98 | 5.85 | 5.88 | 5.88 | -1.01% | 34,516 |
| Sep 5, 2025 | 6.11 | 6.11 | 5.94 | 5.94 | 5.94 | -0.92% | 15,170 |
| Sep 4, 2025 | 5.81 | 6.01 | 5.81 | 6.00 | 6.00 | 1.78% | 26,128 |
| Sep 3, 2025 | 5.93 | 6.08 | 5.86 | 5.89 | 5.89 | -3.28% | 42,412 |
| Sep 2, 2025 | 5.78 | 6.18 | 5.78 | 6.09 | 6.09 | -0.49% | 16,180 |
| Aug 29, 2025 | 6.13 | 6.19 | 6.04 | 6.12 | 6.12 | -1.53% | 12,040 |
| Aug 28, 2025 | 6.08 | 6.25 | 6.08 | 6.22 | 6.22 | 0.40% | 6,509 |
| Aug 27, 2025 | 6.26 | 6.28 | 6.10 | 6.19 | 6.19 | -1.28% | 17,174 |
| Aug 26, 2025 | 6.24 | 6.30 | 6.10 | 6.27 | 6.27 | 0.72% | 32,487 |
| Aug 25, 2025 | 6.15 | 6.56 | 6.13 | 6.23 | 6.23 | -2.43% | 19,024 |
| Aug 22, 2025 | 6.02 | 6.57 | 5.92 | 6.38 | 6.38 | 6.51% | 41,235 |
| Aug 21, 2025 | 6.01 | 6.30 | 5.90 | 5.99 | 5.99 | -2.12% | 22,056 |
| Aug 20, 2025 | 6.30 | 6.52 | 6.12 | 6.12 | 6.12 | -4.23% | 26,577 |
| Aug 19, 2025 | 6.21 | 6.69 | 6.11 | 6.39 | 6.39 | -0.62% | 64,725 |
| Aug 18, 2025 | 6.05 | 6.50 | 5.86 | 6.43 | 6.43 | 6.63% | 54,916 |
| Aug 15, 2025 | 5.97 | 6.15 | 5.79 | 6.03 | 6.03 | 0.17% | 18,395 |
| Aug 14, 2025 | 6.03 | 6.15 | 5.75 | 6.02 | 6.02 | -0.25% | 18,582 |
| Aug 13, 2025 | 5.90 | 6.13 | 5.83 | 6.04 | 6.04 | 2.29% | 18,733 |
| Aug 12, 2025 | 5.88 | 5.99 | 5.65 | 5.90 | 5.90 | 1.37% | 50,648 |
| Aug 11, 2025 | 5.87 | 6.04 | 5.70 | 5.82 | 5.82 | -1.85% | 23,410 |
| Aug 8, 2025 | 5.80 | 5.99 | 5.69 | 5.93 | 5.93 | 2.95% | 31,867 |
| Aug 7, 2025 | 5.54 | 5.90 | 5.37 | 5.76 | 5.76 | 3.78% | 56,893 |
| Aug 6, 2025 | 5.78 | 5.78 | 5.44 | 5.55 | 5.55 | -5.93% | 60,103 |
| Aug 5, 2025 | 6.00 | 6.18 | 5.80 | 5.90 | 5.90 | -1.67% | 33,517 |
| Aug 4, 2025 | 6.22 | 6.28 | 6.00 | 6.00 | 6.00 | -1.64% | 33,733 |
| Aug 1, 2025 | 6.89 | 6.89 | 6.01 | 6.10 | 6.10 | -11.72% | 179,461 |
| Jul 31, 2025 | 7.59 | 7.72 | 6.77 | 6.91 | 6.91 | -9.32% | 119,746 |
| Jul 30, 2025 | 8.08 | 8.20 | 7.62 | 7.62 | 7.62 | -6.85% | 53,350 |
| Jul 29, 2025 | 8.59 | 8.59 | 7.98 | 8.18 | 8.18 | -4.99% | 76,328 |
| Jul 28, 2025 | 8.10 | 8.90 | 8.08 | 8.61 | 8.61 | 5.64% | 95,002 |
| Jul 25, 2025 | 8.23 | 8.51 | 7.98 | 8.15 | 8.15 | -1.45% | 83,191 |
| Jul 24, 2025 | 8.82 | 8.99 | 8.18 | 8.27 | 8.27 | -6.24% | 123,261 |
| Jul 23, 2025 | 8.20 | 9.39 | 7.90 | 8.82 | 8.82 | 6.27% | 277,254 |
| Jul 22, 2025 | 9.00 | 9.26 | 7.78 | 8.30 | 8.30 | -13.36% | 453,774 |
| Jul 21, 2025 | 13.81 | 14.45 | 9.21 | 9.58 | 9.58 | 7.64% | 18,068,208 |
| Jul 18, 2025 | 8.39 | 9.57 | 8.39 | 8.90 | 8.90 | 6.08% | 64,089 |
| Jul 17, 2025 | 8.35 | 8.85 | 8.21 | 8.39 | 8.39 | 0.36% | 55,265 |