21Shares Solana ETP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	81.41	82.34	81.41	82.34	82.34	1.40%	2,774
Dec 29, 2025	84.09	84.35	81.05	81.20	81.20	-0.37%	12,362
Dec 23, 2025	81.85	82.13	80.43	81.50	81.50	-3.21%	81,015
Dec 22, 2025	83.46	84.67	82.92	84.20	84.20	0.81%	119,341
Dec 19, 2025	82.39	84.11	82.02	83.52	83.52	0.26%	100,798
Dec 18, 2025	80.97	85.02	80.87	83.30	83.30	0.65%	80,994
Dec 17, 2025	84.39	88.24	82.76	82.76	82.76	-2.81%	69,306
Dec 16, 2025	82.84	85.15	82.84	85.15	85.15	2.11%	13,708
Dec 15, 2025	87.21	87.73	83.32	83.39	83.39	-5.07%	9,694
Dec 12, 2025	91.61	92.10	87.84	87.84	87.84	2.31%	12,064
Dec 11, 2025	86.23	86.59	85.86	85.86	85.86	-4.24%	7,033
Dec 10, 2025	91.19	91.72	89.66	89.66	89.66	-2.60%	1,068
Dec 9, 2025	87.86	92.05	87.13	92.05	92.05	3.08%	2,246
Dec 8, 2025	90.13	91.76	89.25	89.30	89.30	1.25%	16,984
Dec 5, 2025	92.00	92.00	87.99	88.20	88.20	-6.96%	14,509
Dec 4, 2025	94.60	94.99	93.55	94.80	94.80	1.92%	15,566
Dec 3, 2025	93.53	93.95	92.13	93.01	93.01	1.58%	5,602
Dec 2, 2025	83.74	92.60	83.19	91.56	91.56	12.26%	44,457
Dec 1, 2025	83.92	84.09	81.46	81.56	81.56	-11.19%	31,009
Nov 28, 2025	91.60	94.32	91.60	91.84	91.84	-2.07%	31,237
Nov 27, 2025	94.75	94.84	92.90	93.78	93.78	3.40%	9,774
Nov 26, 2025	91.09	91.09	89.58	90.70	90.70	2.78%	19,160
Nov 25, 2025	89.81	89.91	88.25	88.25	88.25	1.15%	1,699
Nov 24, 2025	85.52	87.25	85.01	87.25	87.25	6.39%	11,296
Nov 21, 2025	83.68	85.04	80.46	82.01	82.01	-6.10%	70,026
Nov 20, 2025	94.62	94.76	87.34	87.34	87.34	-1.71%	46,770
Nov 19, 2025	92.47	92.47	88.50	88.86	88.86	-4.17%	25,146
Nov 18, 2025	90.08	93.29	89.92	92.73	92.73	4.47%	33,032
Nov 17, 2025	92.94	93.58	87.92	88.76	88.76	-5.51%	45,450
Nov 14, 2025	94.12	94.14	89.60	93.94	93.94	-6.21%	33,343
Nov 13, 2025	102.52	102.94	100.16	100.16	100.16	-1.46%	18,787
Nov 12, 2025	102.08	105.72	100.46	101.64	101.64	-3.80%	20,557
Nov 11, 2025	108.08	108.48	105.50	105.66	105.66	-3.52%	29,612
Nov 10, 2025	110.06	112.00	109.06	109.52	109.52	5.61%	17,934
Nov 7, 2025	103.80	103.98	99.00	103.70	103.70	1.19%	29,786
Nov 6, 2025	103.96	105.84	102.44	102.48	102.48	-2.51%	41,658
Nov 5, 2025	102.54	105.52	101.28	105.12	105.12	-0.42%	28,364
Nov 4, 2025	103.36	108.56	103.00	105.56	105.56	-4.16%	35,109
Nov 3, 2025	115.98	116.12	109.00	110.14	110.14	-10.44%	52,794
Oct 31, 2025	121.76	124.80	121.58	122.98	122.98	0.90%	16,711
Oct 30, 2025	128.84	128.84	121.18	121.88	121.88	-5.18%	102,242
Oct 29, 2025	128.80	132.58	127.64	128.54	128.54	-1.40%	9,780
Oct 28, 2025	133.08	134.00	130.36	130.36	130.36	-1.72%	12,318
Oct 27, 2025	132.22	133.08	130.76	132.64	132.64	6.20%	43,310
Oct 24, 2025	127.12	128.58	124.90	124.90	124.90	-0.76%	15,388
Oct 23, 2025	123.42	126.30	123.18	125.86	125.86	3.50%	18,322
Oct 22, 2025	121.04	122.50	119.96	121.60	121.60	-4.82%	15,789
Oct 21, 2025	121.26	127.88	121.10	127.76	127.76	1.19%	89,881
Oct 20, 2025	127.44	127.90	125.52	126.26	126.26	7.46%	14,343
Oct 17, 2025	118.58	119.86	115.10	117.50	117.50	-6.27%	35,166