Solana Company (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
18.03
-0.13 (-0.72%)
At close: Oct 8, 2025, 4:00 PM EDT
18.34
+0.31 (1.72%)
After-hours: Oct 8, 2025, 6:55 PM EDT
Solana Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.55 | 19.51 | 17.97 | 18.03 | - | -0.72% | 1,063,054 |
| Oct 7, 2025 | 19.09 | 20.50 | 18.00 | 18.16 | 18.16 | -0.16% | 2,134,500 |
| Oct 6, 2025 | 16.85 | 18.90 | 16.55 | 18.19 | 18.19 | 12.01% | 1,505,089 |
| Oct 3, 2025 | 17.00 | 17.13 | 15.40 | 16.24 | 16.24 | -4.47% | 575,260 |
| Oct 2, 2025 | 15.10 | 17.66 | 15.10 | 17.00 | 17.00 | 13.64% | 844,694 |
| Oct 1, 2025 | 15.00 | 15.47 | 14.55 | 14.96 | 14.96 | 0.47% | 1,270,791 |
| Sep 30, 2025 | 14.32 | 14.99 | 13.92 | 14.89 | 14.89 | 3.33% | 719,341 |
| Sep 29, 2025 | 13.82 | 14.45 | 12.50 | 14.41 | 14.41 | 5.96% | 1,897,921 |
| Sep 26, 2025 | 14.00 | 14.04 | 12.71 | 13.60 | 13.60 | -2.02% | 416,699 |
| Sep 25, 2025 | 14.76 | 15.62 | 13.15 | 13.88 | 13.88 | -8.80% | 516,645 |
| Sep 24, 2025 | 16.45 | 16.50 | 13.10 | 15.22 | 15.22 | -5.05% | 621,181 |
| Sep 23, 2025 | 17.62 | 17.70 | 15.85 | 16.03 | 16.03 | 0.06% | 477,882 |
| Sep 22, 2025 | 22.05 | 22.28 | 16.02 | 16.02 | 16.02 | -33.61% | 603,359 |
| Sep 19, 2025 | 23.92 | 24.99 | 21.77 | 24.13 | 24.13 | 4.14% | 853,676 |
| Sep 18, 2025 | 21.95 | 25.50 | 21.72 | 23.17 | 23.17 | 1.85% | 1,151,065 |
| Sep 17, 2025 | 20.98 | 23.83 | 20.46 | 22.75 | 22.75 | 1.88% | 932,490 |
| Sep 16, 2025 | 18.68 | 24.20 | 18.02 | 22.33 | 22.33 | 22.22% | 2,003,738 |
| Sep 15, 2025 | 24.30 | 24.49 | 16.75 | 18.27 | 18.27 | 141.67% | 19,943,354 |
| Sep 12, 2025 | 7.75 | 8.92 | 7.20 | 7.56 | 7.56 | 3.14% | 187,517 |
| Sep 11, 2025 | 7.00 | 7.50 | 6.84 | 7.33 | 7.33 | 7.01% | 55,529 |
| Sep 10, 2025 | 6.27 | 7.23 | 6.27 | 6.85 | 6.85 | 11.20% | 53,925 |
| Sep 9, 2025 | 5.84 | 6.35 | 5.78 | 6.16 | 6.16 | 4.76% | 49,868 |
| Sep 8, 2025 | 5.85 | 5.98 | 5.85 | 5.88 | 5.88 | -1.01% | 34,516 |
| Sep 5, 2025 | 6.11 | 6.11 | 5.94 | 5.94 | 5.94 | -0.92% | 15,170 |
| Sep 4, 2025 | 5.81 | 6.01 | 5.81 | 6.00 | 6.00 | 1.78% | 26,128 |
| Sep 3, 2025 | 5.93 | 6.08 | 5.86 | 5.89 | 5.89 | -3.28% | 39,975 |
| Sep 2, 2025 | 5.78 | 6.18 | 5.78 | 6.09 | 6.09 | -0.49% | 16,180 |
| Aug 29, 2025 | 6.13 | 6.19 | 6.04 | 6.12 | 6.12 | -1.53% | 12,040 |
| Aug 28, 2025 | 6.08 | 6.25 | 6.08 | 6.22 | 6.22 | 0.40% | 6,509 |
| Aug 27, 2025 | 6.26 | 6.28 | 6.10 | 6.19 | 6.19 | -1.28% | 17,174 |
| Aug 26, 2025 | 6.24 | 6.30 | 6.10 | 6.27 | 6.27 | 0.72% | 32,487 |
| Aug 25, 2025 | 6.15 | 6.56 | 6.13 | 6.23 | 6.23 | -2.43% | 19,024 |
| Aug 22, 2025 | 6.02 | 6.57 | 5.92 | 6.38 | 6.38 | 6.51% | 41,235 |
| Aug 21, 2025 | 6.01 | 6.30 | 5.90 | 5.99 | 5.99 | -2.12% | 22,056 |
| Aug 20, 2025 | 6.30 | 6.52 | 6.12 | 6.12 | 6.12 | -4.23% | 26,577 |
| Aug 19, 2025 | 6.21 | 6.69 | 6.11 | 6.39 | 6.39 | -0.62% | 64,725 |
| Aug 18, 2025 | 6.05 | 6.50 | 5.86 | 6.43 | 6.43 | 6.63% | 54,916 |
| Aug 15, 2025 | 5.97 | 6.15 | 5.79 | 6.03 | 6.03 | 0.17% | 18,395 |
| Aug 14, 2025 | 6.03 | 6.15 | 5.75 | 6.02 | 6.02 | -0.25% | 18,582 |
| Aug 13, 2025 | 5.90 | 6.13 | 5.83 | 6.04 | 6.04 | 2.29% | 18,733 |
| Aug 12, 2025 | 5.88 | 5.99 | 5.65 | 5.90 | 5.90 | 1.37% | 50,648 |
| Aug 11, 2025 | 5.87 | 6.04 | 5.70 | 5.82 | 5.82 | -1.85% | 23,410 |
| Aug 8, 2025 | 5.80 | 5.99 | 5.69 | 5.93 | 5.93 | 2.95% | 31,867 |
| Aug 7, 2025 | 5.54 | 5.90 | 5.37 | 5.76 | 5.76 | 3.78% | 56,893 |
| Aug 6, 2025 | 5.78 | 5.78 | 5.44 | 5.55 | 5.55 | -5.93% | 60,103 |
| Aug 5, 2025 | 6.00 | 6.18 | 5.80 | 5.90 | 5.90 | -1.67% | 33,517 |
| Aug 4, 2025 | 6.22 | 6.28 | 6.00 | 6.00 | 6.00 | -1.64% | 33,733 |
| Aug 1, 2025 | 6.89 | 6.89 | 6.01 | 6.10 | 6.10 | -11.72% | 179,461 |
| Jul 31, 2025 | 7.59 | 7.72 | 6.77 | 6.91 | 6.91 | -9.32% | 119,746 |
| Jul 30, 2025 | 8.08 | 8.20 | 7.62 | 7.62 | 7.62 | -6.85% | 53,350 |