Sol Strategies Inc. (STKE)
NASDAQ: STKE · Real-Time Price · USD
1.420
+0.030 (2.16%)
Mar 9, 2026, 2:53 PM EDT - Market open
Sol Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.39 | 1.57 | 1.37 | 1.42 | - | 2.16% | 282,618 |
| Mar 6, 2026 | 1.45 | 1.47 | 1.38 | 1.39 | 1.39 | -5.44% | 147,873 |
| Mar 5, 2026 | 1.53 | 1.65 | 1.42 | 1.47 | 1.47 | -2.00% | 540,288 |
| Mar 4, 2026 | 1.33 | 1.59 | 1.31 | 1.50 | 1.50 | 20.97% | 598,980 |
| Mar 3, 2026 | 1.28 | 1.28 | 1.20 | 1.24 | 1.24 | -5.34% | 140,566 |
| Mar 2, 2026 | 1.30 | 1.50 | 1.28 | 1.31 | 1.31 | -1.50% | 291,835 |
| Feb 27, 2026 | 1.25 | 1.37 | 1.25 | 1.33 | 1.33 | 3.91% | 136,746 |
| Feb 26, 2026 | 1.34 | 1.36 | 1.26 | 1.28 | 1.28 | -4.48% | 79,776 |
| Feb 25, 2026 | 1.31 | 1.38 | 1.28 | 1.34 | 1.34 | 5.51% | 158,710 |
| Feb 24, 2026 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 5.83% | 73,045 |
| Feb 23, 2026 | 1.23 | 1.30 | 1.19 | 1.20 | 1.20 | -3.23% | 171,859 |
| Feb 20, 2026 | 1.31 | 1.34 | 1.24 | 1.24 | 1.24 | -4.62% | 83,375 |
| Feb 19, 2026 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 87,923 |
| Feb 18, 2026 | 1.22 | 1.41 | 1.22 | 1.32 | 1.32 | 5.60% | 151,488 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.24 | 1.25 | 1.25 | -6.02% | 136,323 |
| Feb 13, 2026 | 1.28 | 1.36 | 1.26 | 1.33 | 1.33 | 3.10% | 154,215 |
| Feb 12, 2026 | 1.26 | 1.38 | 1.19 | 1.29 | 1.29 | 3.20% | 85,857 |
| Feb 11, 2026 | 1.36 | 1.38 | 1.21 | 1.25 | 1.25 | -6.72% | 165,483 |
| Feb 10, 2026 | 1.44 | 1.44 | 1.32 | 1.34 | 1.34 | -6.29% | 129,915 |
| Feb 9, 2026 | 1.38 | 1.44 | 1.32 | 1.43 | 1.43 | 5.15% | 103,829 |
| Feb 6, 2026 | 1.21 | 1.44 | 1.21 | 1.36 | 1.36 | 15.25% | 324,484 |
| Feb 5, 2026 | 1.34 | 1.36 | 1.18 | 1.18 | 1.18 | -14.49% | 296,597 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.34 | 1.38 | 1.38 | -6.12% | 329,969 |
| Feb 3, 2026 | 1.60 | 1.61 | 1.44 | 1.47 | 1.47 | -6.96% | 243,429 |
| Feb 2, 2026 | 1.52 | 1.63 | 1.50 | 1.58 | 1.58 | -4.82% | 243,688 |
| Jan 30, 2026 | 1.57 | 1.71 | 1.52 | 1.66 | 1.66 | 5.73% | 128,178 |
| Jan 29, 2026 | 1.71 | 1.79 | 1.53 | 1.57 | 1.57 | -8.19% | 296,182 |
| Jan 28, 2026 | 1.81 | 1.82 | 1.67 | 1.71 | 1.71 | -2.84% | 153,989 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.70 | 1.76 | 1.76 | -5.88% | 374,623 |
| Jan 26, 2026 | 1.90 | 2.00 | 1.78 | 1.87 | 1.87 | -2.09% | 160,083 |
| Jan 23, 2026 | 1.92 | 1.96 | 1.87 | 1.91 | 1.91 | -3.54% | 186,565 |
| Jan 22, 2026 | 2.06 | 2.06 | 1.87 | 1.98 | 1.98 | -1.49% | 199,389 |
| Jan 21, 2026 | 1.98 | 2.10 | 1.87 | 2.01 | 2.01 | 5.79% | 336,922 |
| Jan 20, 2026 | 1.97 | 2.10 | 1.86 | 1.90 | 1.90 | -9.09% | 305,497 |
| Jan 16, 2026 | 2.27 | 2.40 | 2.09 | 2.09 | 2.09 | -9.13% | 535,034 |
| Jan 15, 2026 | 2.57 | 2.57 | 2.26 | 2.30 | 2.30 | -7.26% | 241,037 |
| Jan 14, 2026 | 2.65 | 2.66 | 2.40 | 2.48 | 2.48 | -4.62% | 417,105 |
| Jan 13, 2026 | 2.55 | 2.80 | 2.50 | 2.60 | 2.60 | 3.17% | 364,591 |
| Jan 12, 2026 | 2.24 | 2.57 | 2.21 | 2.52 | 2.52 | 12.00% | 201,132 |
| Jan 9, 2026 | 2.24 | 2.34 | 2.16 | 2.25 | 2.25 | 1.35% | 219,252 |
| Jan 8, 2026 | 2.15 | 2.34 | 2.06 | 2.22 | 2.22 | 1.37% | 145,934 |
| Jan 7, 2026 | 2.39 | 2.39 | 2.13 | 2.19 | 2.19 | -8.75% | 275,700 |
| Jan 6, 2026 | 1.99 | 2.45 | 1.88 | 2.40 | 2.40 | 20.60% | 503,793 |
| Jan 5, 2026 | 1.85 | 2.00 | 1.81 | 1.99 | 1.99 | 11.80% | 546,780 |
| Jan 2, 2026 | 1.63 | 1.80 | 1.54 | 1.78 | 1.78 | 16.34% | 249,201 |
| Dec 31, 2025 | 1.56 | 1.65 | 1.50 | 1.53 | 1.53 | -1.92% | 346,614 |
| Dec 30, 2025 | 1.66 | 1.75 | 1.55 | 1.56 | 1.56 | -7.69% | 339,348 |
| Dec 29, 2025 | 1.65 | 1.81 | 1.62 | 1.69 | 1.69 | - | 365,224 |
| Dec 26, 2025 | 1.77 | 1.80 | 1.65 | 1.69 | 1.69 | -5.59% | 200,122 |
| Dec 24, 2025 | 1.78 | 1.83 | 1.67 | 1.79 | 1.79 | 0.56% | 155,680 |
| Dec 23, 2025 | 1.85 | 1.87 | 1.72 | 1.78 | 1.78 | -4.30% | 431,254 |
| Dec 22, 2025 | 1.91 | 1.95 | 1.77 | 1.86 | 1.86 | -5.10% | 241,903 |
| Dec 19, 2025 | 1.90 | 2.00 | 1.86 | 1.96 | 1.96 | 5.95% | 448,180 |
| Dec 18, 2025 | 1.96 | 2.00 | 1.82 | 1.85 | 1.85 | -2.12% | 231,474 |
| Dec 17, 2025 | 2.09 | 2.12 | 1.80 | 1.89 | 1.89 | -9.57% | 324,654 |
| Dec 16, 2025 | 2.08 | 2.11 | 2.00 | 2.09 | 2.09 | 0.48% | 194,683 |
| Dec 15, 2025 | 2.27 | 2.27 | 2.07 | 2.08 | 2.08 | -9.17% | 269,226 |
| Dec 12, 2025 | 2.34 | 2.35 | 2.25 | 2.29 | 2.29 | -0.43% | 126,840 |
| Dec 11, 2025 | 2.35 | 2.53 | 2.27 | 2.30 | 2.30 | -7.26% | 212,210 |
| Dec 10, 2025 | 2.60 | 2.68 | 2.45 | 2.48 | 2.48 | -4.62% | 186,594 |
| Dec 9, 2025 | 2.55 | 2.67 | 2.52 | 2.60 | 2.60 | 0.78% | 146,178 |
| Dec 8, 2025 | 2.60 | 2.65 | 2.52 | 2.58 | 2.58 | -1.90% | 88,648 |
| Dec 5, 2025 | 2.62 | 2.65 | 2.55 | 2.63 | 2.63 | -2.23% | 61,920 |
| Dec 4, 2025 | 2.70 | 2.73 | 2.55 | 2.69 | 2.69 | 1.51% | 133,104 |
| Dec 3, 2025 | 2.68 | 2.78 | 2.62 | 2.65 | 2.65 | -1.12% | 199,490 |
| Dec 2, 2025 | 2.61 | 2.85 | 2.61 | 2.68 | 2.68 | 3.08% | 317,005 |
| Dec 1, 2025 | 2.67 | 2.76 | 2.54 | 2.60 | 2.60 | -5.80% | 331,586 |
| Nov 28, 2025 | 2.66 | 2.94 | 2.66 | 2.76 | 2.76 | 6.15% | 251,615 |
| Nov 26, 2025 | 2.39 | 2.63 | 2.35 | 2.60 | 2.60 | 10.17% | 280,056 |
| Nov 25, 2025 | 2.33 | 2.48 | 2.28 | 2.36 | 2.36 | -3.67% | 117,694 |
| Nov 24, 2025 | 2.32 | 2.58 | 2.17 | 2.45 | 2.45 | 9.87% | 246,634 |
| Nov 21, 2025 | 2.13 | 2.32 | 2.07 | 2.23 | 2.23 | 6.19% | 351,330 |
| Nov 20, 2025 | 2.40 | 2.50 | 2.09 | 2.10 | 2.10 | -6.25% | 296,180 |
| Nov 19, 2025 | 2.47 | 2.58 | 2.20 | 2.24 | 2.24 | -8.20% | 201,173 |
| Nov 18, 2025 | 2.18 | 2.47 | 2.16 | 2.44 | 2.44 | 10.91% | 164,474 |
| Nov 17, 2025 | 2.43 | 2.48 | 2.10 | 2.20 | 2.20 | -8.71% | 370,888 |
| Nov 14, 2025 | 2.39 | 2.53 | 2.38 | 2.41 | 2.41 | -5.86% | 263,503 |
| Nov 13, 2025 | 3.01 | 3.02 | 2.55 | 2.56 | 2.56 | -14.95% | 293,898 |
| Nov 12, 2025 | 3.01 | 3.12 | 2.95 | 3.01 | 3.01 | -0.66% | 77,222 |
| Nov 11, 2025 | 3.01 | 3.08 | 2.95 | 3.03 | 3.03 | -1.62% | 72,832 |
| Nov 10, 2025 | 3.13 | 3.15 | 2.97 | 3.08 | 3.08 | 1.99% | 124,888 |
| Nov 7, 2025 | 2.77 | 3.09 | 2.71 | 3.02 | 3.02 | 7.86% | 269,959 |
| Nov 6, 2025 | 3.01 | 3.01 | 2.76 | 2.80 | 2.80 | -8.20% | 196,177 |
| Nov 5, 2025 | 2.91 | 3.14 | 2.86 | 3.05 | 3.05 | 7.02% | 155,991 |
| Nov 4, 2025 | 3.02 | 3.02 | 2.82 | 2.85 | 2.85 | -8.36% | 373,898 |
| Nov 3, 2025 | 3.40 | 3.46 | 3.11 | 3.11 | 3.11 | -10.89% | 280,318 |
| Oct 31, 2025 | 3.46 | 3.55 | 3.39 | 3.49 | 3.49 | 1.16% | 106,560 |
| Oct 30, 2025 | 3.59 | 3.60 | 3.45 | 3.45 | 3.45 | -5.74% | 183,142 |
| Oct 29, 2025 | 3.69 | 3.75 | 3.61 | 3.66 | 3.66 | -2.40% | 291,740 |
| Oct 28, 2025 | 3.83 | 3.95 | 3.70 | 3.75 | 3.75 | -4.09% | 308,181 |
| Oct 27, 2025 | 3.75 | 3.92 | 3.68 | 3.91 | 3.91 | 8.61% | 420,924 |
| Oct 24, 2025 | 3.72 | 3.72 | 3.53 | 3.60 | 3.60 | 1.69% | 129,977 |
| Oct 23, 2025 | 3.40 | 3.74 | 3.40 | 3.54 | 3.54 | 3.81% | 208,682 |
| Oct 22, 2025 | 3.57 | 3.60 | 3.30 | 3.41 | 3.41 | -6.06% | 343,376 |
| Oct 21, 2025 | 3.57 | 3.90 | 3.35 | 3.63 | 3.63 | -0.55% | 465,753 |
| Oct 20, 2025 | 3.54 | 3.78 | 3.30 | 3.65 | 3.65 | 18.12% | 3,957,505 |
| Oct 17, 2025 | 3.15 | 3.29 | 3.06 | 3.09 | 3.09 | -3.74% | 5,203,635 |
| Oct 16, 2025 | 3.49 | 3.60 | 3.19 | 3.21 | 3.21 | -7.23% | 290,659 |
| Oct 15, 2025 | 3.70 | 3.74 | 3.44 | 3.46 | 3.46 | -6.23% | 290,001 |
| Oct 14, 2025 | 3.75 | 3.75 | 3.31 | 3.69 | 3.69 | -5.14% | 395,094 |