21Shares Solana ETP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.09	45.09	44.66	44.66	-	-22.89%	882
Mar 26, 2026	58.98	58.98	57.50	57.91	57.91	-5.05%	2,515
Mar 25, 2026	60.80	61.72	60.80	60.99	60.99	2.78%	7,827
Mar 24, 2026	60.67	60.83	58.96	59.34	59.34	-0.67%	161,429
Mar 23, 2026	56.41	60.56	56.41	59.74	59.74	1.37%	12,105
Mar 20, 2026	58.79	58.95	58.78	58.93	58.93	2.27%	699
Mar 19, 2026	59.26	59.58	57.62	57.62	57.62	-2.22%	8,752
Mar 18, 2026	62.34	62.47	58.75	58.93	58.93	-5.86%	11,200
Mar 17, 2026	62.77	62.88	61.77	62.60	62.60	1.39%	8,959
Mar 16, 2026	61.89	62.85	61.46	61.74	61.74	4.41%	38,385
Mar 13, 2026	58.56	61.50	58.56	59.13	59.13	3.39%	8,324
Mar 12, 2026	56.68	57.87	56.44	57.19	57.19	0.53%	14,654
Mar 11, 2026	56.52	57.44	55.86	56.89	56.89	-2.87%	10,946
Mar 10, 2026	57.78	58.69	56.87	58.57	58.57	4.27%	2,936
Mar 9, 2026	55.03	56.68	55.03	56.17	56.17	0.21%	8,279
Mar 6, 2026	58.61	58.61	55.71	56.05	56.05	-4.30%	4,426
Mar 5, 2026	59.60	61.05	58.22	58.57	58.57	-3.54%	5,585
Mar 4, 2026	57.87	61.48	57.57	60.72	60.72	6.86%	35,665
Mar 3, 2026	56.60	56.99	54.95	56.82	56.82	-2.82%	8,494
Mar 2, 2026	54.65	58.85	54.65	58.47	58.47	7.38%	15,817
Feb 27, 2026	57.81	57.93	54.35	54.45	54.45	-4.57%	6,861
Feb 26, 2026	57.85	58.47	56.70	57.06	57.06	-1.33%	11,022
Feb 25, 2026	54.35	57.88	54.18	57.83	57.83	14.31%	9,791
Feb 24, 2026	50.83	50.91	50.50	50.59	50.59	-3.99%	8,735
Feb 23, 2026	52.44	53.30	52.10	52.69	52.69	-6.03%	14,224
Feb 20, 2026	55.22	56.07	54.09	56.07	56.07	5.95%	14,331
Feb 19, 2026	54.43	54.43	52.92	52.92	52.92	-2.81%	2,275
Feb 18, 2026	56.30	56.39	54.25	54.45	54.45	-1.48%	5,622
Feb 17, 2026	57.18	57.18	55.00	55.27	55.27	-0.18%	7,017
Feb 16, 2026	56.19	56.88	54.67	55.37	55.37	-0.88%	15,611
Feb 13, 2026	52.25	55.86	52.25	55.86	55.86	5.30%	8,757
Feb 12, 2026	53.37	54.31	53.00	53.05	53.05	1.16%	6,271
Feb 11, 2026	53.39	53.75	52.00	52.44	52.44	-5.90%	1,463
Feb 10, 2026	55.97	56.12	55.57	55.73	55.73	-1.24%	10,070
Feb 9, 2026	56.12	56.53	55.10	56.43	56.43	-0.34%	3,152
Feb 6, 2026	52.64	56.73	51.98	56.62	56.62	0.37%	50,166
Feb 5, 2026	59.89	61.33	55.44	56.41	56.41	-6.79%	86,418
Feb 4, 2026	64.34	64.34	60.43	60.52	60.52	-8.98%	30,291
Feb 3, 2026	69.07	69.10	66.41	66.49	66.49	-4.17%	8,266
Feb 2, 2026	67.29	69.40	67.00	69.38	69.38	-10.01%	14,069
Jan 30, 2026	76.07	77.27	75.76	77.10	77.10	-0.86%	10,330
Jan 29, 2026	81.45	81.45	77.00	77.77	77.77	-6.64%	8,001
Jan 28, 2026	83.80	84.61	82.92	83.30	83.30	0.48%	32,025
Jan 27, 2026	82.11	83.49	81.33	82.90	82.90	1.72%	12,732
Jan 26, 2026	81.04	82.40	80.45	81.50	81.50	-3.57%	13,630
Jan 23, 2026	84.32	84.52	82.76	84.52	84.52	0.62%	4,843
Jan 22, 2026	85.30	86.40	83.77	84.00	84.00	-1.03%	6,336
Jan 21, 2026	84.06	86.23	83.38	84.87	84.87	1.12%	1,565
Jan 20, 2026	86.21	86.21	83.78	83.93	83.93	-4.69%	50,100
Jan 19, 2026	88.04	88.43	87.88	88.06	88.06	-5.42%	4,486