Sol Strategies(STKE)
$1.17+0.04 (+4.00%)
STKE
Sol Strategies historical prices
$1.17
At close:+0.04 (+4.00%)
Sol Strategies (STKE) Historical Prices
29 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.13 | 1.22 | 1.10 | 1.17 | 1.17 | +4.00% | 97,014 | 0.31 |
| Nov 10, 2026 | 1.15 | 1.20 | 1.09 | 1.13 | 1.13 | -5.46% | 202,842 | 0.66 |
| Nov 09, 2026 | 1.20 | 1.20 | 1.10 | 1.16 | 1.16 | -2.52% | 185,028 | 0.60 |
| Nov 06, 2026 | 1.16 | 1.23 | 1.15 | 1.19 | 1.19 | +2.59% | 95,708 | 0.31 |
| Nov 05, 2026 | 1.21 | 1.25 | 1.13 | 1.16 | 1.16 | -6.45% | 274,749 | 0.90 |
| Nov 04, 2026 | 1.28 | 1.35 | 1.14 | 1.24 | 1.24 | +2.48% | 208,236 | 0.69 |
| Nov 03, 2026 | 1.20 | 1.25 | 1.13 | 1.21 | 1.21 | +4.31% | 118,195 | 0.39 |
| Nov 02, 2026 | 1.23 | 1.26 | 1.12 | 1.16 | 1.16 | -5.69% | 296,160 | 1.00 |
| Oct 30, 2026 | 1.22 | 1.25 | 1.18 | 1.23 | 1.23 | -3.91% | 144,018 | 0.49 |
| Oct 29, 2026 | 1.28 | 1.39 | 1.26 | 1.28 | 1.28 | -1.16% | 167,614 | 0.57 |
| Oct 28, 2026 | 1.24 | 1.31 | 1.21 | 1.30 | 1.30 | +3.60% | 95,886 | 0.32 |
| Oct 27, 2026 | 1.20 | 1.29 | 1.18 | 1.25 | 1.25 | +5.93% | 169,871 | 0.57 |
| Oct 26, 2026 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -5.60% | 115,076 | 0.38 |
| Oct 23, 2026 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | -0.79% | 103,965 | 0.34 |
| Oct 22, 2026 | 1.32 | 1.39 | 1.25 | 1.26 | 1.26 | -10.64% | 310,060 | 1.03 |
| Oct 21, 2026 | 1.35 | 1.46 | 1.32 | 1.41 | 1.41 | +7.63% | 196,305 | 0.66 |
| Oct 20, 2026 | 1.27 | 1.38 | 1.27 | 1.31 | 1.31 | 0.00% | 173,429 | 0.58 |
| Oct 19, 2026 | 1.33 | 1.38 | 1.27 | 1.31 | 1.31 | 0.00% | 205,193 | 0.69 |
| Oct 16, 2026 | 1.37 | 1.44 | 1.30 | 1.31 | 1.31 | -5.07% | 115,266 | 0.39 |
| Oct 15, 2026 | 1.32 | 1.38 | 1.26 | 1.38 | 1.38 | +2.22% | 278,574 | 0.94 |
| Oct 14, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -7.53% | 179,924 | 0.61 |
| Oct 13, 2026 | 1.46 | 1.52 | 1.38 | 1.46 | 1.46 | +3.55% | 142,411 | 0.48 |
| Oct 12, 2026 | 1.50 | 1.56 | 1.35 | 1.41 | 1.41 | -7.84% | 340,855 | 1.16 |
| Oct 09, 2026 | 1.58 | 1.63 | 1.53 | 1.53 | 1.53 | -1.29% | 132,519 | 0.45 |
| Oct 08, 2026 | 1.62 | 1.64 | 1.51 | 1.55 | 1.55 | -7.19% | 461,774 | 1.60 |
| Oct 07, 2026 | 1.76 | 1.76 | 1.63 | 1.67 | 1.67 | -9.24% | 452,633 | 1.60 |
| Oct 06, 2026 | 1.76 | 1.87 | 1.75 | 1.84 | 1.84 | +7.60% | 1,051,162 | 3.93 |
| Oct 05, 2026 | 1.72 | 1.83 | 1.68 | 1.71 | 1.71 | 0.00% | 436,810 | 1.66 |
| Oct 02, 2026 | 1.73 | 1.80 | 1.66 | 1.71 | 1.71 | +2.40% | 351,185 | 1.34 |
| Oct 01, 2026 | 1.63 | 1.68 | 1.48 | 1.67 | 1.67 | +2.45% | 340,791 | 1.30 |
| Sep 30, 2026 | 1.67 | 1.71 | 1.62 | 1.63 | 1.63 | +1.88% | 280,248 | 1.09 |
| Sep 29, 2026 | 1.67 | 1.76 | 1.51 | 1.60 | 1.60 | -4.19% | 449,984 | 1.70 |
| Sep 28, 2026 | 1.57 | 1.80 | 1.53 | 1.67 | 1.67 | +1.21% | 562,070 | 1.66 |
| Sep 25, 2026 | 1.54 | 1.68 | 1.49 | 1.65 | 1.65 | +10.00% | 510,372 | 1.54 |
| Sep 24, 2026 | 1.52 | 1.57 | 1.42 | 1.50 | 1.50 | -1.96% | 504,715 | 1.55 |
| Sep 23, 2026 | 1.65 | 1.69 | 1.49 | 1.53 | 1.53 | -6.13% | 580,337 | 1.81 |
| Sep 22, 2026 | 1.53 | 1.73 | 1.47 | 1.63 | 1.63 | +5.84% | 963,125 | 3.13 |
| Sep 21, 2026 | 1.30 | 1.58 | 1.27 | 1.54 | 1.54 | +28.33% | 1,794,457 | 6.37 |
| Sep 18, 2026 | 1.15 | 1.27 | 1.10 | 1.20 | 1.20 | +9.09% | 341,404 | 1.21 |
| Sep 17, 2026 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 91,265 | 0.32 |
| Sep 16, 2026 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | 0.00% | 171,312 | 0.60 |
| Sep 15, 2026 | 1.12 | 1.18 | 1.08 | 1.12 | 1.12 | -2.61% | 183,184 | 0.65 |
| Sep 14, 2026 | 1.11 | 1.18 | 1.06 | 1.15 | 1.15 | +9.52% | 330,827 | 1.18 |
| Sep 11, 2026 | 1.20 | 1.25 | 1.03 | 1.05 | 1.05 | -11.76% | 808,107 | 2.97 |
| Sep 10, 2026 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 146,458 | 0.54 |
| Sep 09, 2026 | 1.29 | 1.32 | 1.20 | 1.21 | 1.21 | -4.72% | 70,822 | 0.26 |
| Sep 08, 2026 | 1.27 | 1.28 | 1.20 | 1.27 | 1.27 | +2.42% | 257,938 | 0.95 |
| Sep 07, 2026 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | -3.88% | 174,995 | 0.64 |
| Sep 03, 2026 | 1.19 | 1.31 | 1.18 | 1.29 | 1.29 | +10.26% | 294,668 | 1.08 |
