Bitwise Solana Staking ETF (BSOL)
NYSEARCA: BSOL · Real-Time Price · USD
11.69
+0.82 (7.54%)
At close: Mar 2, 2026, 4:00 PM EST
11.32
-0.37 (-3.17%)
Pre-market: Mar 3, 2026, 7:22 AM EST
BSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 17.70 | 18.39 | 17.53 | 18.20 | 18.20 | 1.51% | 587,080 |
| Jan 7, 2026 | 18.11 | 18.27 | 17.73 | 17.93 | 17.93 | -2.34% | 659,497 |
| Jan 6, 2026 | 18.84 | 18.92 | 17.99 | 18.36 | 18.36 | 0.71% | 1,945,980 |
| Jan 5, 2026 | 17.66 | 18.48 | 17.59 | 18.23 | 18.23 | 5.07% | 1,384,979 |
| Jan 2, 2026 | 16.88 | 17.47 | 16.76 | 17.35 | 17.35 | 5.79% | 1,150,031 |
| Dec 31, 2025 | 16.70 | 16.71 | 16.30 | 16.40 | 16.40 | 0.18% | 1,533,836 |
| Dec 30, 2025 | 16.40 | 16.70 | 16.33 | 16.37 | 16.37 | 0.61% | 1,331,306 |
| Dec 29, 2025 | 16.25 | 16.40 | 16.18 | 16.27 | 16.27 | 0.81% | 649,707 |
| Dec 26, 2025 | 16.45 | 16.46 | 15.90 | 16.14 | 16.14 | 0.25% | 1,259,629 |
| Dec 24, 2025 | 16.05 | 16.26 | 15.90 | 16.10 | 16.10 | -2.01% | 627,655 |
| Dec 23, 2025 | 16.23 | 16.56 | 16.09 | 16.43 | 16.43 | 0.18% | 1,332,653 |
| Dec 22, 2025 | 16.78 | 16.96 | 16.38 | 16.40 | 16.40 | -2.03% | 1,506,626 |
| Dec 19, 2025 | 16.54 | 16.85 | 16.29 | 16.74 | 16.74 | 8.49% | 1,206,440 |
| Dec 18, 2025 | 16.64 | 16.99 | 15.39 | 15.43 | 15.43 | -4.64% | 3,135,912 |
| Dec 17, 2025 | 17.01 | 17.65 | 15.98 | 16.18 | 16.18 | -4.43% | 3,010,512 |