Skip to main content
Solana Company (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
1.730
+0.240 (16.11%)
At close: Jun 26, 2026, 4:00 PM EDT
1.670
-0.060 (-3.47%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Solana Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.451.761.451.731.7316.11%443,189
Jun 25, 20261.541.591.441.491.49-1.32%485,781
Jun 24, 20261.511.591.481.511.51-243,013
Jun 23, 20261.601.641.511.511.51-7.36%466,952
Jun 22, 20261.641.681.571.631.630.62%234,062
Jun 18, 20261.611.701.581.621.621.25%642,356
Jun 17, 20261.611.701.571.601.60-1.84%326,539
Jun 16, 20261.771.781.611.631.63-6.86%283,784
Jun 15, 20261.621.801.571.751.7513.64%535,658
Jun 12, 20261.511.621.491.541.541.99%385,234
Jun 11, 20261.421.531.421.511.517.09%190,531
Jun 10, 20261.461.541.411.411.41-4.73%215,150
Jun 9, 20261.381.511.371.481.487.25%524,817
Jun 8, 20261.351.391.321.381.388.66%206,705
Jun 5, 20261.371.381.191.271.27-9.29%1,167,670
Jun 4, 20261.471.531.351.401.40-5.41%844,659
Jun 3, 20261.591.591.461.481.48-7.50%571,616
Jun 2, 20261.801.801.561.601.60-8.31%793,886
Jun 1, 20261.911.911.711.751.75-8.40%731,307
May 29, 20262.082.081.901.911.91-6.62%333,392
May 28, 20262.212.212.012.042.04-8.93%277,167
May 27, 20262.292.302.212.242.24-2.61%238,133
May 26, 20262.272.342.262.302.300.44%209,611
May 22, 20262.362.412.282.292.29-2.97%107,416
May 21, 20262.302.392.262.362.362.16%100,256
May 20, 20262.202.432.142.312.316.94%553,907
May 19, 20262.192.232.122.162.16-0.92%152,095
May 18, 20262.302.352.182.182.18-5.22%508,590
May 15, 20262.272.352.262.302.30-3.77%148,562
May 14, 20262.222.412.192.392.398.14%380,479
May 13, 20262.122.272.052.212.215.24%331,758
May 12, 20262.182.202.062.102.10-5.83%371,207
May 11, 20262.252.252.122.232.230.45%281,545
May 8, 20262.172.232.112.222.223.26%106,522
May 7, 20262.232.232.152.152.15-3.15%118,257
May 6, 20262.162.252.122.222.222.78%236,721
May 5, 20262.162.192.102.162.16-128,221
May 4, 20262.142.192.092.162.161.89%160,783
May 1, 20262.072.152.022.122.123.92%79,792
Apr 30, 20261.992.081.982.042.043.03%119,253
Apr 29, 20262.092.121.941.981.98-4.81%193,316
Apr 28, 20262.102.152.062.082.08-1.89%82,709
Apr 27, 20262.162.382.112.122.12-1.85%238,158
Apr 24, 20262.082.192.062.162.164.85%220,458
Apr 23, 20262.122.122.042.062.06-1.44%150,674
Apr 22, 20262.092.152.042.092.094.50%191,120
Apr 21, 20262.162.181.992.002.00-5.66%232,022
Apr 20, 20262.112.142.022.122.12-334,067
Apr 17, 20262.112.212.052.122.122.91%379,611
Apr 16, 20261.942.071.902.062.066.19%248,245
Apr 15, 20261.982.031.941.941.94-2.02%336,579
Apr 14, 20262.112.121.961.981.98-2.46%451,552
Apr 13, 20261.862.041.822.032.037.41%409,424
Apr 10, 20261.901.951.851.891.89-337,233
Apr 9, 20261.861.951.821.891.890.53%474,060
Apr 8, 20261.892.011.831.881.882.73%475,908
Apr 7, 20261.851.871.741.831.83-3.68%218,977
Apr 6, 20261.862.051.841.901.902.15%579,878
Apr 2, 20261.621.951.591.861.869.41%553,980
Apr 1, 20261.701.711.611.701.70-1.73%614,417
Mar 31, 20261.801.961.631.731.73-6.99%1,009,779
Mar 30, 20261.932.001.831.861.86-3.12%2,812,854
Mar 27, 20261.952.001.901.921.92-4.48%98,741
Mar 26, 20262.142.231.992.012.01-6.94%172,352
Mar 25, 20262.092.232.082.162.167.46%359,508
Mar 24, 20262.062.112.012.012.01-2.43%177,117
Mar 23, 20262.072.142.042.062.060.98%307,424
Mar 20, 20262.122.132.002.042.04-3.32%357,064
Mar 19, 20262.052.131.952.112.111.93%319,306
Mar 18, 20262.132.172.042.072.07-4.61%215,653
Mar 17, 20262.212.262.162.172.17-0.91%87,091
Mar 16, 20262.172.302.142.192.193.79%278,468
Mar 13, 20262.152.302.052.112.110.96%132,041
Mar 12, 20262.152.172.042.092.09-4.57%126,203
Mar 11, 20262.152.232.082.192.193.30%160,734
Mar 10, 20262.402.442.112.122.12-8.62%290,078
Mar 9, 20262.162.382.122.322.325.94%299,114
Mar 6, 20262.152.302.152.192.19-2.67%184,004
Mar 5, 20262.302.382.222.252.25-2.60%218,239
Mar 4, 20262.072.372.052.312.3116.67%868,841
Mar 3, 20262.012.151.921.981.98-6.60%569,173
Mar 2, 20261.872.201.872.122.1213.37%501,960
Feb 27, 20262.002.021.851.871.87-11.37%266,850
Feb 26, 20262.102.151.862.112.11-2.76%655,540
Feb 25, 20261.892.231.862.172.1717.30%995,737
Feb 24, 20261.871.911.741.851.85-1.60%440,578
Feb 23, 20261.962.001.751.881.88-7.39%516,652
Feb 20, 20261.922.041.902.032.033.57%293,541
Feb 19, 20261.971.981.881.961.96-2.00%253,774
Feb 18, 20262.002.091.942.002.00-0.99%235,331
Feb 17, 20262.202.351.982.022.02-8.60%392,661
Feb 13, 20261.892.341.892.212.2114.51%605,911
Feb 12, 20261.902.011.811.931.932.39%623,147
Feb 11, 20261.951.951.821.891.89-4.31%361,447
Feb 10, 20262.062.071.851.971.97-6.64%632,242
Feb 9, 20262.192.191.942.112.11-3.65%275,009
Feb 6, 20262.002.451.992.192.1913.47%828,434
Feb 5, 20262.112.141.921.931.93-13.06%572,760
Feb 4, 20262.302.302.092.222.22-4.72%435,421
Feb 3, 20262.502.502.202.332.33-6.43%454,638