Bitwise Solana Staking ETF (BSOL)
NYSEARCA: BSOL · Real-Time Price · USD
10.24
-0.18 (-1.73%)
At close: Aug 14, 2026, 4:00 PM EDT
10.47
+0.23 (2.28%)
After-hours: Aug 14, 2026, 8:00 PM EDT
BSOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.29 | 10.36 | 10.21 | 10.24 | 10.24 | -1.73% | 2,486,209 |
| Aug 13, 2026 | 10.38 | 10.47 | 10.27 | 10.42 | 10.42 | 0.58% | 1,762,410 |
| Aug 12, 2026 | 10.46 | 10.46 | 10.30 | 10.36 | 10.36 | 0.29% | 1,671,585 |
| Aug 11, 2026 | 10.37 | 10.41 | 10.20 | 10.33 | 10.33 | -0.77% | 1,858,713 |
| Aug 10, 2026 | 10.49 | 10.49 | 10.33 | 10.41 | 10.41 | 2.97% | 1,793,935 |
| Aug 7, 2026 | 10.08 | 10.17 | 10.00 | 10.11 | 10.11 | 1.71% | 2,678,754 |
| Aug 6, 2026 | 9.97 | 10.06 | 9.91 | 9.94 | 9.94 | -2.36% | 1,143,090 |
| Aug 5, 2026 | 10.08 | 10.22 | 10.01 | 10.18 | 10.18 | 0.49% | 1,935,499 |
| Aug 4, 2026 | 10.09 | 10.16 | 10.00 | 10.13 | 10.13 | 0.20% | 2,022,793 |
| Aug 3, 2026 | 9.90 | 10.14 | 9.86 | 10.11 | 10.11 | 1.40% | 1,759,078 |
| Jul 31, 2026 | 10.08 | 10.08 | 9.93 | 9.97 | 9.97 | -2.25% | 1,633,568 |
| Jul 30, 2026 | 10.11 | 10.22 | 10.11 | 10.20 | 10.20 | 2.82% | 1,464,917 |
| Jul 29, 2026 | 10.04 | 10.16 | 9.91 | 9.92 | 9.92 | -1.98% | 2,850,699 |
| Jul 28, 2026 | 9.94 | 10.18 | 9.86 | 10.12 | 10.12 | -2.22% | 4,281,980 |
| Jul 27, 2026 | 10.42 | 10.56 | 10.23 | 10.35 | 10.35 | 2.78% | 1,868,248 |
| Jul 24, 2026 | 10.17 | 10.17 | 10.03 | 10.07 | 10.07 | -2.33% | 2,218,850 |
| Jul 23, 2026 | 10.46 | 10.50 | 10.27 | 10.31 | 10.31 | -2.64% | 2,308,508 |
| Jul 22, 2026 | 10.52 | 10.75 | 10.52 | 10.59 | 10.59 | -0.28% | 2,140,260 |
| Jul 21, 2026 | 10.68 | 10.72 | 10.56 | 10.62 | 10.62 | 0.38% | 2,674,379 |
| Jul 20, 2026 | 10.45 | 10.68 | 10.33 | 10.58 | 10.58 | 3.42% | 2,406,217 |
| Jul 17, 2026 | 10.04 | 10.30 | 9.98 | 10.23 | 10.23 | -0.68% | 1,804,708 |
| Jul 16, 2026 | 10.39 | 10.46 | 10.26 | 10.30 | 10.30 | -1.90% | 2,235,270 |
| Jul 15, 2026 | 10.71 | 10.76 | 10.48 | 10.50 | 10.50 | -0.10% | 3,133,282 |
| Jul 14, 2026 | 10.53 | 10.60 | 10.43 | 10.51 | 10.51 | 2.84% | 2,430,695 |
| Jul 13, 2026 | 10.28 | 10.39 | 10.14 | 10.22 | 10.22 | -3.49% | 1,816,887 |
| Jul 10, 2026 | 10.72 | 10.79 | 10.49 | 10.59 | 10.59 | -0.47% | 2,170,628 |
| Jul 9, 2026 | 10.58 | 10.67 | 10.50 | 10.64 | 10.64 | 1.14% | 1,821,385 |
| Jul 8, 2026 | 10.44 | 10.55 | 10.36 | 10.52 | 10.52 | -4.80% | 4,557,848 |
| Jul 7, 2026 | 11.01 | 11.27 | 10.95 | 11.05 | 11.05 | -0.99% | 4,406,927 |
| Jul 6, 2026 | 10.79 | 11.20 | 10.77 | 11.16 | 11.16 | 1.55% | 3,694,106 |
| Jul 2, 2026 | 10.99 | 11.15 | 10.88 | 10.99 | 10.99 | 5.17% | 3,917,562 |
| Jul 1, 2026 | 10.24 | 10.63 | 10.15 | 10.45 | 10.45 | 4.40% | 2,561,779 |
| Jun 30, 2026 | 9.83 | 10.06 | 9.78 | 10.01 | 10.01 | -2.91% | 2,857,610 |
| Jun 29, 2026 | 9.98 | 10.36 | 9.81 | 10.31 | 10.31 | 3.93% | 3,293,244 |
| Jun 26, 2026 | 9.34 | 10.03 | 9.32 | 9.92 | 9.92 | 10.71% | 2,605,811 |
| Jun 25, 2026 | 9.24 | 9.27 | 8.67 | 8.96 | 8.96 | 0.11% | 2,101,204 |
| Jun 24, 2026 | 9.36 | 9.41 | 8.77 | 8.95 | 8.95 | -3.97% | 4,050,961 |
| Jun 23, 2026 | 9.34 | 9.45 | 9.27 | 9.32 | 9.32 | -5.48% | 2,039,722 |
| Jun 22, 2026 | 10.08 | 10.18 | 9.83 | 9.86 | 9.86 | 4.89% | 2,381,666 |
| Jun 18, 2026 | 9.74 | 9.74 | 9.24 | 9.40 | 9.40 | -3.19% | 1,819,714 |
| Jun 17, 2026 | 9.80 | 10.12 | 9.67 | 9.71 | 9.71 | -2.90% | 3,092,064 |
| Jun 16, 2026 | 10.04 | 10.08 | 9.80 | 10.00 | 10.00 | -1.86% | 1,606,723 |
| 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 |