Skip to main content
Sol Strategies Inc. (STKE)
NASDAQ: STKE · Real-Time Price · USD
1.120
+0.147 (15.16%)
At close: Jun 26, 2026, 4:00 PM EDT
1.170
+0.050 (4.46%)
After-hours: Jun 26, 2026, 7:09 PM EDT

Sol Strategies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.961.200.961.121.1215.16%202,384
Jun 25, 20261.011.040.950.970.97-5.57%165,681
Jun 24, 20261.081.080.971.031.03-0.96%177,390
Jun 23, 20261.141.181.021.041.04-11.86%301,413
Jun 22, 20261.211.221.151.181.180.85%127,552
Jun 18, 20261.291.301.161.171.17-7.14%316,732
Jun 17, 20261.261.311.231.261.261.61%103,359
Jun 16, 20261.351.401.241.241.24-5.34%186,059
Jun 15, 20261.281.421.281.311.313.15%291,125
Jun 12, 20261.241.331.211.271.274.96%166,090
Jun 11, 20261.201.261.161.211.213.42%124,344
Jun 10, 20261.231.271.171.171.17-3.31%123,689
Jun 9, 20261.251.311.191.211.21-6.20%132,359
Jun 8, 20261.311.321.231.291.292.38%170,273
Jun 5, 20261.311.371.221.261.26-5.97%223,250
Jun 4, 20261.331.431.291.341.341.52%118,651
Jun 3, 20261.331.411.251.321.32-0.75%348,065
Jun 2, 20261.401.421.301.331.33-5.00%179,456
Jun 1, 20261.481.521.391.401.40-6.67%329,157
May 29, 20261.531.611.461.501.50-1.32%140,624
May 28, 20261.581.581.471.521.52-3.18%261,836
May 27, 20261.601.631.461.571.57-1.88%238,510
May 26, 20261.671.751.601.601.60-2.44%259,010
May 22, 20261.811.851.641.641.64-7.87%248,697
May 21, 20261.781.811.701.781.783.49%208,649
May 20, 20261.831.831.701.721.72-6.52%270,850
May 19, 20261.781.941.741.841.845.75%95,714
May 18, 20261.981.981.681.741.74-14.29%300,820
May 15, 20262.162.181.982.032.03-12.12%273,725
May 14, 20262.002.472.002.312.3112.14%512,058
May 13, 20262.072.171.922.062.06-1.90%250,302
May 12, 20262.112.181.882.102.103.45%488,669
May 11, 20261.832.191.782.032.0310.93%767,745
May 8, 20261.581.861.511.831.8318.83%516,504
May 7, 20261.701.701.521.541.54-6.10%189,506
May 6, 20261.661.751.601.641.640.61%320,804
May 5, 20261.561.651.511.631.637.24%343,830
May 4, 20261.221.531.221.521.5217.83%651,180
May 1, 20261.281.301.241.291.294.03%110,462
Apr 30, 20261.241.281.161.241.247.83%139,593
Apr 29, 20261.361.381.091.151.15-16.67%287,863
Apr 28, 20261.371.411.311.381.38-1.43%110,871
Apr 27, 20261.301.441.301.401.405.26%163,647
Apr 24, 20261.441.441.331.331.33-6.99%121,267
Apr 23, 20261.371.441.291.431.434.38%266,211
Apr 22, 20261.281.411.281.371.379.60%435,332
Apr 21, 20261.201.261.181.251.251.63%158,735
Apr 20, 20261.211.271.131.231.230.82%168,304
Apr 17, 20261.201.341.191.221.226.09%404,608
Apr 16, 20261.101.171.051.151.155.50%125,616
Apr 15, 20261.091.131.061.091.090.93%88,413
Apr 14, 20261.031.151.031.081.088.93%255,070
Apr 13, 20260.931.020.930.990.996.27%39,067
Apr 10, 20260.920.990.920.930.93-1.01%55,676
Apr 9, 20260.940.980.910.940.943.57%175,543
Apr 8, 20260.950.990.910.910.912.25%133,463
Apr 7, 20260.930.940.890.890.89-3.19%114,534
Apr 6, 20260.910.980.900.920.922.37%120,433
Apr 2, 20260.910.950.850.900.90-2.53%187,398
Apr 1, 20261.011.080.910.920.92-6.47%616,697
Mar 31, 20260.960.990.930.990.994.79%214,961
Mar 30, 20261.071.110.940.940.94-10.48%269,464
Mar 27, 20261.061.071.011.051.05-3.67%269,852
Mar 26, 20261.161.160.971.091.09-5.22%463,460
Mar 25, 20261.201.241.121.151.15-1.71%308,200
Mar 24, 20261.201.201.121.171.17-2.50%286,940
Mar 23, 20261.251.291.141.201.201.69%434,265
Mar 20, 20261.271.291.071.181.18-4.07%321,846
Mar 19, 20261.391.411.161.231.23-13.99%585,463
Mar 18, 20261.541.541.341.431.43-5.30%276,685
Mar 17, 20261.631.631.481.511.51-7.36%341,632
Mar 16, 20261.691.751.531.631.63-2.98%385,383
Mar 13, 20261.601.841.481.681.688.39%523,945
Mar 12, 20261.481.581.381.551.553.33%293,382
Mar 11, 20261.521.551.451.501.50-0.66%80,049
Mar 10, 20261.501.531.441.511.512.72%68,707
Mar 9, 20261.391.571.371.471.475.76%307,419
Mar 6, 20261.451.471.381.391.39-5.44%147,873
Mar 5, 20261.531.651.421.471.47-2.00%541,190
Mar 4, 20261.331.591.311.501.5020.97%607,928
Mar 3, 20261.281.281.201.241.24-5.34%141,025
Mar 2, 20261.301.501.281.311.31-1.50%292,920
Feb 27, 20261.251.371.251.331.333.91%137,306
Feb 26, 20261.341.361.261.281.28-4.48%80,465
Feb 25, 20261.311.381.281.341.345.51%162,003
Feb 24, 20261.201.291.201.271.275.83%73,059
Feb 23, 20261.231.301.191.201.20-3.23%171,866
Feb 20, 20261.311.341.241.241.24-4.62%83,644
Feb 19, 20261.311.321.261.301.30-1.52%88,021
Feb 18, 20261.221.411.221.321.325.60%151,946
Feb 17, 20261.351.351.241.251.25-6.02%137,557
Feb 13, 20261.281.361.261.331.333.10%154,286
Feb 12, 20261.261.381.191.291.293.20%86,273
Feb 11, 20261.361.381.211.251.25-6.72%165,583
Feb 10, 20261.441.441.321.341.34-6.29%131,326
Feb 9, 20261.381.441.321.431.435.15%109,223
Feb 6, 20261.211.441.211.361.3615.25%326,041
Feb 5, 20261.341.361.181.181.18-14.49%301,685
Feb 4, 20261.501.501.341.381.38-6.12%330,369
Feb 3, 20261.601.611.441.471.47-6.96%246,961