Solana Company (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
2.315
+0.125 (5.71%)
At close: Mar 9, 2026, 4:00 PM EDT
2.320
+0.005 (0.22%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Solana Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.16 | 2.38 | 2.12 | 2.31 | - | 5.25% | 293,058 |
| Mar 6, 2026 | 2.15 | 2.30 | 2.15 | 2.19 | 2.19 | -2.67% | 183,987 |
| Mar 5, 2026 | 2.30 | 2.38 | 2.22 | 2.25 | 2.25 | -2.60% | 217,628 |
| Mar 4, 2026 | 2.07 | 2.37 | 2.05 | 2.31 | 2.31 | 16.67% | 867,555 |
| Mar 3, 2026 | 2.01 | 2.15 | 1.92 | 1.98 | 1.98 | -6.60% | 568,683 |
| Mar 2, 2026 | 1.87 | 2.20 | 1.87 | 2.12 | 2.12 | 13.37% | 500,196 |
| Feb 27, 2026 | 2.00 | 2.02 | 1.85 | 1.87 | 1.87 | -11.37% | 266,850 |
| Feb 26, 2026 | 2.10 | 2.15 | 1.86 | 2.11 | 2.11 | -2.76% | 655,540 |
| Feb 25, 2026 | 1.89 | 2.23 | 1.86 | 2.17 | 2.17 | 17.30% | 995,737 |
| Feb 24, 2026 | 1.87 | 1.91 | 1.74 | 1.85 | 1.85 | -1.60% | 440,578 |
| Feb 23, 2026 | 1.96 | 2.00 | 1.75 | 1.88 | 1.88 | -7.39% | 516,652 |
| Feb 20, 2026 | 1.92 | 2.04 | 1.90 | 2.03 | 2.03 | 3.57% | 293,541 |
| Feb 19, 2026 | 1.97 | 1.98 | 1.88 | 1.96 | 1.96 | -2.00% | 253,774 |
| Feb 18, 2026 | 2.00 | 2.09 | 1.94 | 2.00 | 2.00 | -0.99% | 235,331 |
| Feb 17, 2026 | 2.20 | 2.35 | 1.98 | 2.02 | 2.02 | -8.60% | 392,661 |
| Feb 13, 2026 | 1.89 | 2.34 | 1.89 | 2.21 | 2.21 | 14.51% | 605,911 |
| Feb 12, 2026 | 1.90 | 2.01 | 1.81 | 1.93 | 1.93 | 2.39% | 623,147 |
| Feb 11, 2026 | 1.95 | 1.95 | 1.82 | 1.89 | 1.89 | -4.31% | 361,447 |
| Feb 10, 2026 | 2.06 | 2.07 | 1.85 | 1.97 | 1.97 | -6.64% | 632,242 |
| Feb 9, 2026 | 2.19 | 2.19 | 1.94 | 2.11 | 2.11 | -3.65% | 275,009 |
| Feb 6, 2026 | 2.00 | 2.45 | 1.99 | 2.19 | 2.19 | 13.47% | 828,434 |
| Feb 5, 2026 | 2.11 | 2.14 | 1.92 | 1.93 | 1.93 | -13.06% | 572,760 |
| Feb 4, 2026 | 2.30 | 2.30 | 2.09 | 2.22 | 2.22 | -4.72% | 435,421 |
| Feb 3, 2026 | 2.50 | 2.50 | 2.20 | 2.33 | 2.33 | -6.43% | 454,638 |
| Feb 2, 2026 | 2.63 | 2.71 | 2.35 | 2.49 | 2.49 | -9.45% | 619,641 |
| Jan 30, 2026 | 2.79 | 2.89 | 2.62 | 2.75 | 2.75 | -4.51% | 489,247 |
| Jan 29, 2026 | 2.92 | 2.94 | 2.70 | 2.88 | 2.88 | -2.70% | 385,862 |
| Jan 28, 2026 | 3.07 | 3.19 | 2.80 | 2.96 | 2.96 | -2.63% | 486,090 |
| Jan 27, 2026 | 3.08 | 3.13 | 2.87 | 3.04 | 3.04 | - | 420,741 |
| Jan 26, 2026 | 3.30 | 3.33 | 3.00 | 3.04 | 3.04 | -10.32% | 263,759 |
| Jan 23, 2026 | 3.30 | 3.70 | 3.13 | 3.39 | 3.39 | 5.61% | 778,667 |
| Jan 22, 2026 | 3.09 | 3.30 | 3.03 | 3.21 | 3.21 | 6.29% | 350,930 |
| Jan 21, 2026 | 3.11 | 3.20 | 2.80 | 3.02 | 3.02 | -0.66% | 297,863 |
| Jan 20, 2026 | 3.19 | 3.19 | 2.97 | 3.04 | 3.04 | -7.88% | 239,750 |
| Jan 16, 2026 | 3.15 | 3.40 | 3.10 | 3.30 | 3.30 | 6.45% | 219,422 |
| Jan 15, 2026 | 3.53 | 3.53 | 3.07 | 3.10 | 3.10 | -11.17% | 311,963 |
| Jan 14, 2026 | 3.41 | 3.65 | 3.27 | 3.49 | 3.49 | 1.16% | 501,990 |
| Jan 13, 2026 | 3.35 | 3.60 | 3.26 | 3.45 | 3.45 | 7.48% | 631,023 |
| Jan 12, 2026 | 2.90 | 3.25 | 2.82 | 3.21 | 3.21 | 13.23% | 321,396 |
| Jan 9, 2026 | 3.14 | 3.21 | 2.79 | 2.84 | 2.84 | -9.42% | 373,408 |
| Jan 8, 2026 | 3.35 | 3.42 | 2.90 | 3.13 | 3.13 | -7.67% | 604,657 |
| Jan 7, 2026 | 3.38 | 3.47 | 3.33 | 3.39 | 3.39 | - | 94,998 |
| Jan 6, 2026 | 3.53 | 3.53 | 3.15 | 3.39 | 3.39 | 1.19% | 257,116 |
| Jan 5, 2026 | 3.27 | 3.68 | 3.16 | 3.35 | 3.35 | 8.41% | 902,639 |
| Jan 2, 2026 | 2.95 | 3.15 | 2.87 | 3.09 | 3.09 | 6.92% | 482,404 |
| Dec 31, 2025 | 2.64 | 3.07 | 2.63 | 2.89 | 2.89 | 9.89% | 737,922 |
| Dec 30, 2025 | 2.75 | 2.80 | 2.62 | 2.63 | 2.63 | -5.05% | 420,421 |
| Dec 29, 2025 | 2.72 | 2.86 | 2.70 | 2.77 | 2.77 | -0.36% | 553,296 |
| Dec 26, 2025 | 2.83 | 2.83 | 2.67 | 2.78 | 2.78 | -1.77% | 506,592 |
| Dec 24, 2025 | 2.73 | 2.97 | 2.70 | 2.83 | 2.83 | 2.17% | 172,379 |
| Dec 23, 2025 | 2.76 | 2.92 | 2.70 | 2.77 | 2.77 | -1.77% | 372,089 |
| Dec 22, 2025 | 2.97 | 3.02 | 2.68 | 2.82 | 2.82 | -5.37% | 827,423 |
| Dec 19, 2025 | 3.00 | 3.17 | 2.95 | 2.98 | 2.98 | 3.11% | 1,998,101 |
| Dec 18, 2025 | 3.00 | 3.15 | 2.88 | 2.89 | 2.89 | 0.70% | 495,508 |
| Dec 17, 2025 | 3.14 | 3.21 | 2.62 | 2.87 | 2.87 | -7.42% | 552,296 |
| Dec 16, 2025 | 3.00 | 3.21 | 2.98 | 3.10 | 3.10 | 1.97% | 397,353 |
| Dec 15, 2025 | 3.42 | 3.49 | 3.02 | 3.04 | 3.04 | -9.79% | 570,719 |
| Dec 12, 2025 | 3.59 | 3.67 | 3.35 | 3.37 | 3.37 | -5.60% | 421,227 |
| Dec 11, 2025 | 3.72 | 3.81 | 3.38 | 3.57 | 3.57 | -6.30% | 394,498 |
| Dec 10, 2025 | 4.05 | 4.09 | 3.65 | 3.81 | 3.81 | -6.62% | 382,086 |
| Dec 9, 2025 | 3.85 | 4.22 | 3.68 | 4.08 | 4.08 | 4.08% | 710,282 |
| Dec 8, 2025 | 4.00 | 4.32 | 3.90 | 3.92 | 3.92 | 1.55% | 528,205 |
| Dec 5, 2025 | 4.11 | 4.12 | 3.83 | 3.86 | 3.86 | -8.10% | 406,768 |
| Dec 4, 2025 | 4.05 | 4.35 | 3.99 | 4.20 | 4.20 | 0.96% | 470,969 |
| Dec 3, 2025 | 4.20 | 4.36 | 4.06 | 4.16 | 4.16 | 1.71% | 457,454 |
| Dec 2, 2025 | 3.78 | 4.22 | 3.76 | 4.09 | 4.09 | 9.36% | 385,207 |
| Dec 1, 2025 | 4.03 | 4.03 | 3.61 | 3.74 | 3.74 | -9.88% | 443,715 |
| Nov 28, 2025 | 4.05 | 4.24 | 3.91 | 4.15 | 4.15 | 3.49% | 1,132,880 |
| Nov 26, 2025 | 3.63 | 4.10 | 3.55 | 4.01 | 4.01 | 11.70% | 1,323,991 |
| Nov 25, 2025 | 3.74 | 3.79 | 3.57 | 3.59 | 3.59 | -4.27% | 295,912 |
| Nov 24, 2025 | 3.26 | 3.87 | 3.14 | 3.75 | 3.75 | 16.46% | 819,727 |
| 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 |