21Shares Solana ETP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	94.46	94.85	93.11	93.11	93.11	-0.76%	1,024
Jan 15, 2026	95.76	96.10	93.72	93.82	93.82	-3.69%	4,839
Jan 14, 2026	95.71	97.55	94.78	97.41	97.41	3.13%	18,258
Jan 13, 2026	92.40	94.95	92.38	94.45	94.45	0.65%	69,844
Jan 12, 2026	93.12	94.27	91.49	93.84	93.84	1.80%	45,332
Jan 9, 2026	92.55	92.64	89.88	92.18	92.18	2.50%	38,988
Jan 8, 2026	89.12	90.37	87.60	89.93	89.93	0.21%	57,979
Jan 7, 2026	92.01	92.09	89.20	89.74	89.74	-3.14%	44,015
Jan 6, 2026	90.87	94.44	90.87	92.65	92.65	3.45%	51,842
Jan 5, 2026	89.23	89.95	87.88	89.56	89.56	8.77%	62,870
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