Sol Strategies Inc. (STKE)
NASDAQ: STKE · Real-Time Price · USD
2.630
-0.060 (-2.23%)
At close: Dec 5, 2025, 4:00 PM EST
2.596
-0.034 (-1.31%)
After-hours: Dec 5, 2025, 6:53 PM EST
Sol Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.62 | 2.65 | 2.55 | 2.63 | 2.63 | -2.23% | 61,845 |
| Dec 4, 2025 | 2.70 | 2.73 | 2.55 | 2.69 | 2.69 | 1.51% | 132,991 |
| 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 |
| Oct 13, 2025 | 3.95 | 4.12 | 3.64 | 3.89 | 3.89 | -0.51% | 369,856 |
| Oct 10, 2025 | 4.08 | 4.22 | 3.86 | 3.91 | 3.91 | -6.24% | 587,007 |
| Oct 9, 2025 | 4.33 | 4.40 | 4.10 | 4.17 | 4.17 | -3.47% | 329,093 |
| Oct 8, 2025 | 4.41 | 4.47 | 4.27 | 4.32 | 4.32 | 1.41% | 195,066 |
| Oct 7, 2025 | 4.45 | 4.55 | 4.15 | 4.26 | 4.26 | -4.27% | 523,207 |
| Oct 6, 2025 | 4.46 | 4.59 | 4.30 | 4.45 | 4.45 | 4.71% | 508,219 |
| Oct 3, 2025 | 4.68 | 4.71 | 4.24 | 4.25 | 4.25 | -5.97% | 548,986 |
| Oct 2, 2025 | 4.24 | 4.70 | 4.10 | 4.52 | 4.52 | 9.44% | 443,155 |
| Oct 1, 2025 | 4.25 | 4.50 | 4.13 | 4.13 | 4.13 | -4.84% | 459,679 |
| Sep 30, 2025 | 4.76 | 4.76 | 4.27 | 4.34 | 4.34 | -10.33% | 490,500 |
| Sep 29, 2025 | 5.10 | 5.20 | 4.81 | 4.84 | 4.84 | -2.12% | 354,742 |
| Sep 26, 2025 | 4.99 | 5.00 | 4.69 | 4.95 | 4.95 | 1.12% | 365,522 |
| Sep 25, 2025 | 4.84 | 5.14 | 4.58 | 4.89 | 4.89 | -2.40% | 459,009 |
| Sep 24, 2025 | 5.29 | 5.41 | 4.91 | 5.01 | 5.01 | -12.11% | 967,461 |
| Sep 23, 2025 | 5.80 | 6.11 | 5.66 | 5.70 | 5.70 | -2.23% | 303,134 |
| Sep 22, 2025 | 5.68 | 6.04 | 5.60 | 5.83 | 5.83 | -4.27% | 518,928 |
| Sep 19, 2025 | 6.39 | 6.50 | 6.07 | 6.09 | 6.09 | -5.58% | 316,129 |
| Sep 18, 2025 | 6.43 | 6.66 | 6.20 | 6.45 | 6.45 | 3.04% | 627,575 |
| Sep 17, 2025 | 6.39 | 6.45 | 5.95 | 6.26 | 6.26 | -0.79% | 548,578 |
| Sep 16, 2025 | 6.65 | 6.71 | 6.26 | 6.31 | 6.31 | -4.39% | 543,036 |
| Sep 15, 2025 | 7.50 | 7.75 | 6.50 | 6.60 | 6.60 | -10.45% | 907,953 |
| Sep 12, 2025 | 7.25 | 8.01 | 6.84 | 7.37 | 7.37 | 7.51% | 1,348,722 |
| Sep 11, 2025 | 7.75 | 7.75 | 6.79 | 6.86 | 6.86 | -11.20% | 1,139,236 |
| Sep 10, 2025 | 8.51 | 9.15 | 7.50 | 7.72 | 7.72 | 1.58% | 1,233,235 |
| Sep 9, 2025 | 13.05 | 13.64 | 7.13 | 7.60 | 7.60 | -16.79% | 3,444,372 |
| Sep 8, 2025 | 8.30 | 9.16 | 7.55 | 9.13 | 9.13 | 22.60% | 337,062 |
| Sep 5, 2025 | 6.43 | 7.50 | 5.62 | 7.45 | 7.45 | 20.16% | 362,014 |
| Sep 4, 2025 | 6.69 | 6.69 | 5.98 | 6.20 | 6.20 | -5.49% | 102,915 |
| Sep 3, 2025 | 6.72 | 6.96 | 6.30 | 6.56 | 6.56 | 0.80% | 57,408 |
| Sep 2, 2025 | 7.32 | 7.32 | 6.41 | 6.51 | 6.51 | -10.85% | 121,330 |
| Aug 29, 2025 | 8.17 | 8.17 | 7.21 | 7.30 | 7.30 | -9.89% | 139,427 |
| Aug 28, 2025 | 7.47 | 8.24 | 7.47 | 8.10 | 8.10 | 8.88% | 172,785 |
| Aug 27, 2025 | 6.93 | 7.51 | 6.76 | 7.44 | 7.44 | 7.83% | 134,800 |
| Aug 26, 2025 | 6.58 | 7.08 | 6.48 | 6.90 | 6.90 | 5.34% | 64,609 |
| Aug 25, 2025 | 6.85 | 6.88 | 6.50 | 6.55 | 6.55 | -4.38% | 94,801 |
| Aug 22, 2025 | 6.27 | 6.95 | 6.18 | 6.85 | 6.85 | 7.50% | 172,096 |
| Aug 21, 2025 | 6.47 | 6.47 | 6.03 | 6.37 | 6.37 | 0.50% | 39,877 |
| Aug 20, 2025 | 6.20 | 6.68 | 6.08 | 6.34 | 6.34 | 3.92% | 70,327 |
| Aug 19, 2025 | 6.90 | 7.05 | 5.92 | 6.10 | 6.10 | -13.46% | 134,636 |
| Aug 18, 2025 | 7.12 | 7.32 | 6.90 | 7.05 | 7.05 | -3.16% | 48,108 |
| Aug 15, 2025 | 7.23 | 7.37 | 6.88 | 7.28 | 7.28 | 2.54% | 61,604 |
| Aug 14, 2025 | 7.82 | 7.82 | 7.10 | 7.10 | 7.10 | -9.09% | 133,903 |
| Aug 13, 2025 | 8.50 | 8.51 | 7.63 | 7.81 | 7.81 | -5.90% | 223,146 |
| Aug 12, 2025 | 8.69 | 8.69 | 8.02 | 8.30 | 8.30 | -2.24% | 86,675 |
| Aug 11, 2025 | 7.74 | 8.89 | 7.70 | 8.49 | 8.49 | 9.27% | 185,161 |
| Aug 8, 2025 | 6.91 | 8.20 | 6.73 | 7.77 | 7.77 | 11.80% | 203,791 |
| Aug 7, 2025 | 7.53 | 7.80 | 6.63 | 6.95 | 6.95 | -8.31% | 132,336 |
| Aug 6, 2025 | 6.80 | 7.86 | 6.80 | 7.58 | 7.58 | 5.31% | 148,729 |
| Aug 5, 2025 | 7.54 | 7.54 | 7.02 | 7.20 | 7.20 | -3.28% | 22,657 |
| Aug 4, 2025 | 7.81 | 7.81 | 6.80 | 7.44 | 7.44 | 5.71% | 58,668 |
| Aug 1, 2025 | 7.08 | 7.49 | 6.40 | 7.04 | 7.04 | -0.27% | 149,615 |
| Jul 31, 2025 | 8.00 | 8.00 | 6.88 | 7.06 | 7.06 | -10.05% | 174,759 |
| Jul 30, 2025 | 7.74 | 8.48 | 7.20 | 7.85 | 7.85 | 4.47% | 177,047 |
| Jul 29, 2025 | 9.36 | 9.60 | 7.31 | 7.51 | 7.51 | -18.35% | 277,214 |
| Jul 28, 2025 | 7.12 | 9.36 | 6.97 | 9.20 | 9.20 | 38.55% | 472,437 |
| Jul 25, 2025 | 6.44 | 7.12 | 6.11 | 6.64 | 6.64 | 5.58% | 361,606 |
| Jul 24, 2025 | 8.96 | 9.20 | 6.00 | 6.29 | 6.29 | -27.88% | 1,351,592 |
| Jul 23, 2025 | 10.40 | 10.40 | 8.64 | 8.72 | 8.72 | -14.17% | 384,703 |
| Jul 22, 2025 | 11.44 | 11.60 | 10.00 | 10.16 | 10.16 | -11.59% | 305,183 |
| Jul 21, 2025 | 12.16 | 12.40 | 11.36 | 11.49 | 11.49 | -2.94% | 199,516 |
| Jul 18, 2025 | 12.00 | 12.32 | 11.20 | 11.84 | 11.84 | 0.07% | 97,965 |
| Jul 17, 2025 | 12.48 | 12.88 | 11.76 | 11.83 | 11.83 | -5.43% | 105,249 |