Bitwise Solana Staking ETF (BSOL)

BSOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	12.07	12.36	11.97	12.23	-	2.64%	5,530,662
Mar 20, 2026	11.97	12.00	11.78	11.91	11.91	0.34%	2,798,732
Mar 19, 2026	11.78	11.93	11.64	11.87	11.87	-1.17%	1,710,793
Mar 18, 2026	12.14	12.16	11.86	12.01	12.01	-5.21%	2,124,380
Mar 17, 2026	12.52	12.80	12.48	12.67	12.67	-0.63%	2,055,533
Mar 16, 2026	12.59	12.79	12.36	12.75	12.75	7.32%	3,153,340
Mar 13, 2026	12.23	12.46	11.82	11.88	11.88	2.33%	2,558,159
Mar 12, 2026	11.64	11.73	11.38	11.61	11.61	-0.51%	1,142,451
Mar 11, 2026	11.52	11.78	11.31	11.67	11.67	1.48%	2,201,284
Mar 10, 2026	11.64	11.87	11.37	11.50	11.50	0.09%	2,882,672
Mar 9, 2026	11.34	11.63	11.26	11.49	11.49	1.32%	2,530,103
Mar 6, 2026	11.38	11.46	11.15	11.34	11.34	-4.71%	2,991,704
Mar 5, 2026	12.13	12.22	11.73	11.90	11.90	-4.11%	3,243,213
Mar 4, 2026	12.02	12.56	11.96	12.41	12.41	9.63%	6,508,064
Mar 3, 2026	11.18	11.65	11.01	11.32	11.32	-3.17%	2,266,359
Mar 2, 2026	11.10	12.04	11.10	11.69	11.69	7.54%	3,702,814
Feb 27, 2026	11.04	11.11	10.82	10.87	10.87	-5.23%	1,694,186
Feb 26, 2026	11.72	11.77	11.25	11.47	11.47	-3.86%	1,925,996
Feb 25, 2026	11.26	12.02	11.21	11.93	11.93	13.73%	3,062,040
Feb 24, 2026	10.17	10.53	10.10	10.49	10.49	0.48%	1,882,500
Feb 23, 2026	10.71	10.77	10.31	10.44	10.44	-7.53%	1,622,857
Feb 20, 2026	11.03	11.39	11.01	11.29	11.29	3.39%	2,403,632
Feb 19, 2026	10.71	10.98	10.64	10.92	10.92	0.83%	1,316,853
Feb 18, 2026	10.95	11.19	10.72	10.83	10.83	-4.24%	1,275,899
Feb 17, 2026	11.32	11.41	11.04	11.31	11.31	0.27%	1,378,817
Feb 13, 2026	10.71	11.40	10.69	11.28	11.28	10.37%	2,631,083
Feb 12, 2026	10.82	10.87	10.17	10.22	10.22	-3.49%	1,546,675
Feb 11, 2026	10.89	10.95	10.38	10.59	10.59	-3.64%	2,301,158
Feb 10, 2026	11.21	11.32	10.94	10.99	10.99	-5.99%	2,458,433
Feb 9, 2026	11.16	11.80	11.11	11.69	11.69	1.30%	2,020,605
Feb 6, 2026	10.96	11.77	10.95	11.54	11.54	10.43%	3,443,017
Feb 5, 2026	11.94	12.13	10.31	10.45	10.45	-15.59%	5,352,461
Feb 4, 2026	12.50	12.59	11.92	12.38	12.38	-7.68%	3,398,785
Feb 3, 2026	13.69	13.71	12.81	13.41	13.41	-2.69%	2,841,347
Feb 2, 2026	13.72	14.09	13.71	13.78	13.78	-11.21%	2,192,276
Jan 30, 2026	15.44	15.82	15.16	15.52	15.52	0.06%	2,438,401
Jan 29, 2026	16.25	16.26	15.28	15.51	15.51	-6.73%	2,743,960
Jan 28, 2026	16.83	16.89	16.60	16.63	16.63	-1.54%	1,144,166
Jan 27, 2026	16.46	16.91	16.35	16.89	16.89	3.05%	1,123,740
Jan 26, 2026	16.29	16.64	16.27	16.39	16.39	-2.50%	1,327,476
Jan 23, 2026	16.89	17.26	16.60	16.81	16.81	-1.23%	1,083,924
Jan 22, 2026	17.11	17.21	16.78	17.02	17.02	-2.07%	995,937
Jan 21, 2026	17.08	17.46	16.59	17.38	17.38	2.96%	1,766,429
Jan 20, 2026	17.03	17.17	16.71	16.88	16.88	-12.08%	1,726,137
Jan 16, 2026	19.01	19.22	18.56	19.20	19.20	2.62%	1,250,491
Jan 15, 2026	19.24	19.25	18.65	18.71	18.71	-4.20%	1,554,406
Jan 14, 2026	19.33	19.66	19.26	19.53	19.53	2.57%	1,606,783
Jan 13, 2026	18.94	19.14	18.68	19.04	19.04	2.64%	1,137,644
Jan 12, 2026	18.38	19.08	18.38	18.55	18.55	3.46%	1,169,502
Jan 9, 2026	18.23	18.61	17.82	17.93	17.93	-1.48%	783,458

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.