Sol Strategies Inc. STKE
NASDAQ · United States · Finance
$1.67+0.04 (+2.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.67 | +2.45% | $1.63 | $1.68 | $1.48 | 341.40K |
| 2026-09-30 | $1.63 | +1.87% | $1.67 | $1.71 | $1.62 | 279.00K |
| 2026-09-29 | $1.60 | -4.19% | $1.67 | $1.76 | $1.51 | 442.20K |
| 2026-09-28 | $1.67 | +1.21% | $1.57 | $1.80 | $1.53 | 562.00K |
| 2026-09-25 | $1.65 | +10.00% | $1.54 | $1.68 | $1.49 | 508.30K |
| 2026-09-24 | $1.50 | -1.96% | $1.52 | $1.57 | $1.42 | 504.10K |
| 2026-09-23 | $1.53 | -6.13% | $1.64 | $1.69 | $1.49 | 578.50K |
| 2026-09-22 | $1.63 | +5.84% | $1.53 | $1.73 | $1.47 | 963.10K |
| 2026-09-21 | $1.54 | +28.33% | $1.30 | $1.58 | $1.27 | 1.79M |
| 2026-09-18 | $1.20 | +9.09% | $1.15 | $1.27 | $1.10 | 341.40K |
| 2026-09-17 | $1.10 | -1.79% | $1.11 | $1.14 | $1.09 | 91.30K |
| 2026-09-16 | $1.12 | 0.00% | $1.10 | $1.14 | $1.08 | 162.20K |
| 2026-09-15 | $1.12 | -2.61% | $1.12 | $1.18 | $1.08 | 183.10K |
| 2026-09-14 | $1.15 | +9.52% | $1.11 | $1.18 | $1.06 | 330.50K |
| 2026-09-11 | $1.05 | -11.76% | $1.20 | $1.25 | $1.03 | 803.80K |
| 2026-09-10 | $1.19 | -1.65% | $1.19 | $1.23 | $1.17 | 145.50K |
| 2026-09-09 | $1.21 | -4.72% | $1.29 | $1.32 | $1.20 | 70.80K |
| 2026-09-08 | $1.27 | +2.42% | $1.27 | $1.28 | $1.20 | 257.60K |
| 2026-09-04 | $1.24 | -3.88% | $1.25 | $1.25 | $1.19 | 175.00K |
| 2026-09-03 | $1.29 | +10.26% | $1.19 | $1.31 | $1.18 | 339.90K |
| 2026-09-02 | $1.17 | 0.00% | $1.15 | $1.18 | $1.09 | 117.00K |
| 2026-09-01 | $1.17 | -3.31% | $1.20 | $1.22 | $1.15 | 172.30K |
| 2026-08-31 | $1.21 | -1.63% | $1.23 | $1.25 | $1.18 | 164.20K |
| 2026-08-28 | $1.23 | -8.21% | $1.32 | $1.32 | $1.20 | 359.50K |
| 2026-08-27 | $1.34 | +11.67% | $1.24 | $1.35 | $1.24 | 505.30K |
| 2026-08-26 | $1.20 | -7.69% | $1.26 | $1.28 | $1.16 | 188.50K |
| 2026-08-25 | $1.30 | +0.78% | $1.31 | $1.31 | $1.20 | 283.90K |
| 2026-08-24 | $1.29 | -3.01% | $1.33 | $1.36 | $1.15 | 381.90K |
| 2026-08-21 | $1.33 | +9.92% | $1.24 | $1.38 | $1.23 | 490.50K |
| 2026-08-20 | $1.21 | +2.54% | $1.27 | $1.27 | $1.19 | 361.60K |
| 2026-08-19 | $1.18 | +13.46% | $1.06 | $1.20 | $1.05 | 276.00K |
| 2026-08-18 | $1.04 | +2.97% | $1.01 | $1.08 | $1.01 | 108.30K |
| 2026-08-17 | $1.01 | -1.94% | $1.03 | $1.07 | $1.00 | 124.50K |
| 2026-08-14 | $1.03 | -2.83% | $1.05 | $1.06 | $1.02 | 106.30K |
| 2026-08-13 | $1.06 | -0.93% | $1.05 | $1.11 | $1.04 | 99.80K |
| 2026-08-12 | $1.07 | 0.00% | $1.09 | $1.11 | $1.02 | 59.80K |
| 2026-08-11 | $1.07 | +3.88% | $1.04 | $1.09 | $1.04 | 144.90K |
| 2026-08-10 | $1.03 | -2.83% | $1.07 | $1.08 | $1.02 | 70.80K |
| 2026-08-07 | $1.06 | +2.91% | $1.03 | $1.07 | $1.03 | 98.40K |
| 2026-08-06 | $1.03 | -0.96% | $1.01 | $1.05 | $1.01 | 83.40K |
| 2026-08-05 | $1.04 | -0.95% | $1.07 | $1.08 | $1.03 | 61.20K |
| 2026-08-04 | $1.05 | -0.94% | $1.05 | $1.11 | $1.04 | 85.40K |
| 2026-08-03 | $1.06 | +6.85% | $1.03 | $1.07 | $1.02 | 121.50K |
| 2026-07-31 | $0.99 | -2.75% | $1.01 | $1.05 | $0.98 | 111.20K |
| 2026-07-30 | $1.02 | +0.99% | $1.00 | $1.03 | $0.98 | 226.00K |
| 2026-07-29 | $1.01 | -0.98% | $1.01 | $1.04 | $0.96 | 337.40K |
| 2026-07-28 | $1.02 | -3.77% | $1.04 | $1.05 | $1.00 | 258.80K |
| 2026-07-27 | $1.06 | 0.00% | $1.12 | $1.16 | $1.04 | 116.40K |
| 2026-07-24 | $1.06 | -1.85% | $1.08 | $1.09 | $1.03 | 80.20K |
| 2026-07-23 | $1.08 | -8.47% | $1.17 | $1.18 | $1.05 | 163.50K |
| 2026-07-22 | $1.18 | 0.00% | $1.19 | $1.22 | $1.15 | 143.60K |
| 2026-07-21 | $1.18 | +0.85% | $1.18 | $1.24 | $1.15 | 93.80K |
| 2026-07-20 | $1.17 | +6.36% | $1.11 | $1.18 | $1.10 | 186.30K |
| 2026-07-17 | $1.10 | -1.79% | $1.09 | $1.13 | $1.04 | 153.40K |
| 2026-07-16 | $1.12 | -1.75% | $1.13 | $1.19 | $1.10 | 107.90K |
| 2026-07-15 | $1.14 | -5.79% | $1.26 | $1.30 | $1.12 | 274.70K |
| 2026-07-14 | $1.21 | -5.47% | $1.33 | $1.36 | $1.20 | 194.20K |
| 2026-07-13 | $1.28 | -7.91% | $1.36 | $1.39 | $1.27 | 124.40K |
| 2026-07-10 | $1.39 | -2.11% | $1.45 | $1.47 | $1.36 | 89.30K |
| 2026-07-09 | $1.42 | +1.43% | $1.40 | $1.48 | $1.37 | 77.00K |
| 2026-07-08 | $1.40 | -2.78% | $1.42 | $1.42 | $1.31 | 136.70K |
| 2026-07-07 | $1.44 | -5.26% | $1.55 | $1.56 | $1.40 | 366.00K |
| 2026-07-06 | $1.52 | +1.33% | $1.50 | $1.59 | $1.44 | 243.80K |
| 2026-07-02 | $1.50 | -6.25% | $1.70 | $1.75 | $1.42 | 881.40K |
| 2026-07-01 | $1.60 | +36.75% | $1.19 | $1.87 | $1.18 | 5.25M |
| 2026-06-30 | $1.17 | -0.85% | $1.15 | $1.19 | $1.13 | 68.10K |
| 2026-06-29 | $1.18 | +5.36% | $1.14 | $1.24 | $1.14 | 147.20K |
| 2026-06-26 | $1.12 | +15.11% | $0.96 | $1.20 | $0.96 | 223.60K |
| 2026-06-25 | $0.97 | -5.53% | $1.01 | $1.04 | $0.95 | 165.70K |
| 2026-06-24 | $1.03 | -0.96% | $1.08 | $1.08 | $0.97 | 177.40K |
| 2026-06-23 | $1.04 | -11.86% | $1.14 | $1.18 | $1.02 | 302.80K |
| 2026-06-22 | $1.18 | +0.85% | $1.21 | $1.22 | $1.15 | 127.70K |
| 2026-06-18 | $1.17 | -7.14% | $1.29 | $1.30 | $1.16 | 316.70K |
| 2026-06-17 | $1.26 | +1.61% | $1.26 | $1.31 | $1.23 | 103.20K |
| 2026-06-16 | $1.24 | -5.34% | $1.35 | $1.40 | $1.24 | 186.10K |
| 2026-06-15 | $1.31 | +3.15% | $1.28 | $1.42 | $1.28 | 290.60K |
| 2026-06-12 | $1.27 | +4.96% | $1.24 | $1.33 | $1.21 | 166.10K |
| 2026-06-11 | $1.21 | +3.42% | $1.20 | $1.26 | $1.16 | 145.70K |
| 2026-06-10 | $1.17 | -3.31% | $1.23 | $1.27 | $1.17 | 123.70K |
| 2026-06-09 | $1.21 | -6.20% | $1.25 | $1.30 | $1.18 | 133.70K |
| 2026-06-08 | $1.29 | +2.38% | $1.31 | $1.32 | $1.23 | 170.30K |
| 2026-06-05 | $1.26 | -5.97% | $1.31 | $1.37 | $1.22 | 224.20K |
| 2026-06-04 | $1.34 | +1.52% | $1.33 | $1.43 | $1.29 | 118.70K |
| 2026-06-03 | $1.32 | -0.75% | $1.33 | $1.41 | $1.25 | 349.10K |
| 2026-06-02 | $1.33 | -5.00% | $1.40 | $1.42 | $1.30 | 182.30K |
| 2026-06-01 | $1.40 | -6.67% | $1.48 | $1.52 | $1.39 | 329.10K |
| 2026-05-29 | $1.50 | -1.32% | $1.53 | $1.61 | $1.46 | 140.60K |
| 2026-05-28 | $1.52 | -3.18% | $1.58 | $1.58 | $1.47 | 264.40K |
| 2026-05-27 | $1.57 | -1.87% | $1.60 | $1.63 | $1.46 | 238.50K |
| 2026-05-26 | $1.60 | -2.44% | $1.67 | $1.75 | $1.60 | 262.80K |