Skip to main content
Sol Strategies Inc. (STKE)
NASDAQ: STKE · Real-Time Price · USD
1.380
-0.020 (-1.43%)
At close: Apr 28, 2026, 4:00 PM EDT
1.340
-0.040 (-2.90%)
After-hours: Apr 28, 2026, 7:31 PM EDT

Sol Strategies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.371.411.311.381.38-1.43%110,727
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
Feb 2, 20261.521.631.501.581.58-4.82%268,177
Jan 30, 20261.571.711.521.661.665.73%128,253
Jan 29, 20261.711.791.531.571.57-8.19%296,182
Jan 28, 20261.811.821.671.711.71-2.84%153,989
Jan 27, 20261.901.901.701.761.76-5.88%374,623
Jan 26, 20261.902.001.781.871.87-2.09%160,083
Jan 23, 20261.921.961.871.911.91-3.54%186,565
Jan 22, 20262.062.061.871.981.98-1.49%199,389
Jan 21, 20261.982.101.872.012.015.79%336,922
Jan 20, 20261.972.101.861.901.90-9.09%305,497
Jan 16, 20262.272.402.092.092.09-9.13%535,034
Jan 15, 20262.572.572.262.302.30-7.26%241,037
Jan 14, 20262.652.662.402.482.48-4.62%417,105
Jan 13, 20262.552.802.502.602.603.17%364,591
Jan 12, 20262.242.572.212.522.5212.00%201,132
Jan 9, 20262.242.342.162.252.251.35%219,252
Jan 8, 20262.152.342.062.222.221.37%145,934
Jan 7, 20262.392.392.132.192.19-8.75%275,700
Jan 6, 20261.992.451.882.402.4020.60%503,793
Jan 5, 20261.852.001.811.991.9911.80%546,780
Jan 2, 20261.631.801.541.781.7816.34%249,201
Dec 31, 20251.561.651.501.531.53-1.92%346,614
Dec 30, 20251.661.751.551.561.56-7.69%339,348
Dec 29, 20251.651.811.621.691.69-365,224
Dec 26, 20251.771.801.651.691.69-5.59%200,122
Dec 24, 20251.781.831.671.791.790.56%155,680
Dec 23, 20251.851.871.721.781.78-4.30%431,254
Dec 22, 20251.911.951.771.861.86-5.10%241,903
Dec 19, 20251.902.001.861.961.965.95%448,180
Dec 18, 20251.962.001.821.851.85-2.12%231,474
Dec 17, 20252.092.121.801.891.89-9.57%324,654
Dec 16, 20252.082.112.002.092.090.48%194,683
Dec 15, 20252.272.272.072.082.08-9.17%269,226
Dec 12, 20252.342.352.252.292.29-0.43%126,840
Dec 11, 20252.352.532.272.302.30-7.26%212,210
Dec 10, 20252.602.682.452.482.48-4.62%186,594
Dec 9, 20252.552.672.522.602.600.78%146,178
Dec 8, 20252.602.652.522.582.58-1.90%88,648
Dec 5, 20252.622.652.552.632.63-2.23%61,920
Dec 4, 20252.702.732.552.692.691.51%133,104
Dec 3, 20252.682.782.622.652.65-1.12%199,490