Bitwise Solana Staking ETF (BSOL)

BSOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	10.02	10.31	9.93	10.19	10.19	12.60%	2,709,508
Jun 12, 2026	9.04	9.31	8.99	9.05	9.05	-	1,647,508
Jun 11, 2026	8.84	9.11	8.79	9.05	9.05	5.48%	1,961,369
Jun 10, 2026	8.70	8.89	8.57	8.58	8.58	-3.05%	3,009,753
Jun 9, 2026	8.90	8.96	8.60	8.85	8.85	-3.17%	3,914,987
Jun 8, 2026	9.05	9.18	8.99	9.14	9.14	6.40%	2,916,590
Jun 5, 2026	8.99	9.03	8.32	8.59	8.59	-8.03%	7,077,028
Jun 4, 2026	9.36	9.55	9.26	9.34	9.34	-3.81%	3,277,215
Jun 3, 2026	10.09	10.14	9.70	9.71	9.71	-4.71%	2,722,929
Jun 2, 2026	10.68	10.71	10.06	10.19	10.19	-6.94%	3,739,389
Jun 1, 2026	10.83	10.97	10.67	10.95	10.95	-1.17%	2,317,142
May 29, 2026	10.97	11.24	10.85	11.08	11.08	-0.09%	1,364,870
May 28, 2026	10.94	11.20	10.79	11.09	11.09	-1.95%	3,063,988
May 27, 2026	11.28	11.45	11.20	11.31	11.31	-	1,896,402
May 26, 2026	11.48	11.64	11.23	11.31	11.31	-0.88%	1,672,750
May 22, 2026	11.79	11.81	11.34	11.41	11.41	-3.71%	1,504,444
May 21, 2026	11.61	11.88	11.52	11.85	11.85	1.98%	1,559,451
May 20, 2026	11.44	11.75	11.37	11.62	11.62	2.20%	1,782,196
May 19, 2026	11.37	11.48	11.30	11.37	11.37	-0.79%	1,750,997
May 18, 2026	11.49	11.49	11.26	11.46	11.46	-4.90%	2,959,237
May 15, 2026	12.20	12.22	11.95	12.05	12.05	-3.91%	1,996,379
May 14, 2026	12.29	12.65	12.24	12.54	12.54	2.20%	2,205,584
May 13, 2026	12.58	12.59	12.18	12.27	12.27	-4.14%	2,595,910
May 12, 2026	12.82	12.87	12.63	12.80	12.80	-3.47%	2,835,979
May 11, 2026	12.85	13.27	12.73	13.26	13.26	6.08%	5,250,568
May 8, 2026	11.92	12.53	11.87	12.50	12.50	4.95%	2,812,889
May 7, 2026	12.04	12.04	11.85	11.91	11.91	-1.16%	1,966,672
May 6, 2026	11.94	12.08	11.79	12.05	12.05	3.26%	3,316,721
May 5, 2026	11.56	11.68	11.48	11.67	11.67	2.55%	2,515,718
May 4, 2026	11.33	11.50	11.30	11.38	11.38	0.62%	2,116,630
May 1, 2026	11.37	11.43	11.29	11.31	11.31	1.07%	1,289,718
Apr 30, 2026	11.19	11.29	11.14	11.19	11.19	1.36%	1,428,061
Apr 29, 2026	11.30	11.33	10.94	11.04	11.04	-2.21%	1,669,011
Apr 28, 2026	11.24	11.31	11.16	11.29	11.29	-0.35%	1,458,222
Apr 27, 2026	11.48	11.56	11.25	11.33	11.33	-2.50%	1,101,599
Apr 24, 2026	11.60	11.66	11.52	11.62	11.62	1.22%	3,959,035
Apr 23, 2026	11.54	11.65	11.36	11.48	11.48	-2.38%	2,881,508
Apr 22, 2026	11.95	12.03	11.74	11.76	11.76	3.43%	1,819,224
Apr 21, 2026	11.50	11.69	11.35	11.37	11.37	-1.47%	1,952,250
Apr 20, 2026	11.45	11.60	11.37	11.54	11.54	-3.99%	1,018,146
Apr 17, 2026	12.07	12.22	11.96	12.02	12.02	-0.83%	1,875,404
Apr 16, 2026	11.58	12.12	11.26	12.12	12.12	5.48%	1,641,594
Apr 15, 2026	11.27	11.55	11.19	11.49	11.49	1.86%	3,349,028
Apr 14, 2026	11.57	11.79	11.26	11.28	11.28	-0.27%	2,792,158
Apr 13, 2026	11.08	11.33	11.06	11.31	11.31	-1.31%	1,572,885
Apr 10, 2026	11.28	11.49	11.22	11.46	11.46	1.42%	928,779
Apr 9, 2026	11.04	11.37	10.92	11.30	11.30	1.16%	1,591,321
Apr 8, 2026	11.36	11.39	11.06	11.17	11.17	2.01%	1,423,833
Apr 7, 2026	10.60	10.96	10.51	10.95	10.95	-0.27%	2,392,879
Apr 6, 2026	11.06	11.10	10.89	10.98	10.98	3.78%	1,691,911

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

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.