Solana Company (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
1.980
-0.140 (-6.60%)
Mar 3, 2026, 4:00 PM EST - Market closed
Solana Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.01 | 2.15 | 1.92 | 1.98 | 1.98 | -6.60% | 568,683 |
| Mar 2, 2026 | 1.87 | 2.20 | 1.87 | 2.12 | 2.12 | 13.37% | 500,196 |
| Feb 27, 2026 | 2.00 | 2.02 | 1.85 | 1.87 | 1.87 | -11.37% | 266,850 |
| Feb 26, 2026 | 2.10 | 2.15 | 1.86 | 2.11 | 2.11 | -2.76% | 655,540 |
| Feb 25, 2026 | 1.89 | 2.23 | 1.86 | 2.17 | 2.17 | 17.30% | 995,737 |
| Feb 24, 2026 | 1.87 | 1.91 | 1.74 | 1.85 | 1.85 | -1.60% | 440,578 |
| Feb 23, 2026 | 1.96 | 2.00 | 1.75 | 1.88 | 1.88 | -7.39% | 516,652 |
| Feb 20, 2026 | 1.92 | 2.04 | 1.90 | 2.03 | 2.03 | 3.57% | 293,541 |
| Feb 19, 2026 | 1.97 | 1.98 | 1.88 | 1.96 | 1.96 | -2.00% | 253,774 |
| Feb 18, 2026 | 2.00 | 2.09 | 1.94 | 2.00 | 2.00 | -0.99% | 235,331 |
| Feb 17, 2026 | 2.20 | 2.35 | 1.98 | 2.02 | 2.02 | -8.60% | 392,661 |
| Feb 13, 2026 | 1.89 | 2.34 | 1.89 | 2.21 | 2.21 | 14.51% | 605,911 |
| Feb 12, 2026 | 1.90 | 2.01 | 1.81 | 1.93 | 1.93 | 2.39% | 623,147 |
| Feb 11, 2026 | 1.95 | 1.95 | 1.82 | 1.89 | 1.89 | -4.31% | 361,447 |
| Feb 10, 2026 | 2.06 | 2.07 | 1.85 | 1.97 | 1.97 | -6.64% | 632,242 |
| Feb 9, 2026 | 2.19 | 2.19 | 1.94 | 2.11 | 2.11 | -3.65% | 275,009 |
| Feb 6, 2026 | 2.00 | 2.45 | 1.99 | 2.19 | 2.19 | 13.47% | 828,434 |
| Feb 5, 2026 | 2.11 | 2.14 | 1.92 | 1.93 | 1.93 | -13.06% | 572,760 |
| Feb 4, 2026 | 2.30 | 2.30 | 2.09 | 2.22 | 2.22 | -4.72% | 435,421 |
| Feb 3, 2026 | 2.50 | 2.50 | 2.20 | 2.33 | 2.33 | -6.43% | 454,638 |
| Feb 2, 2026 | 2.63 | 2.71 | 2.35 | 2.49 | 2.49 | -9.45% | 619,641 |
| Jan 30, 2026 | 2.79 | 2.89 | 2.62 | 2.75 | 2.75 | -4.51% | 489,247 |
| Jan 29, 2026 | 2.92 | 2.94 | 2.70 | 2.88 | 2.88 | -2.70% | 385,862 |
| Jan 28, 2026 | 3.07 | 3.19 | 2.80 | 2.96 | 2.96 | -2.63% | 486,090 |
| Jan 27, 2026 | 3.08 | 3.13 | 2.87 | 3.04 | 3.04 | - | 420,741 |
| Jan 26, 2026 | 3.30 | 3.33 | 3.00 | 3.04 | 3.04 | -10.32% | 263,759 |
| Jan 23, 2026 | 3.30 | 3.70 | 3.13 | 3.39 | 3.39 | 5.61% | 778,667 |
| Jan 22, 2026 | 3.09 | 3.30 | 3.03 | 3.21 | 3.21 | 6.29% | 350,930 |
| Jan 21, 2026 | 3.11 | 3.20 | 2.80 | 3.02 | 3.02 | -0.66% | 297,863 |
| Jan 20, 2026 | 3.19 | 3.19 | 2.97 | 3.04 | 3.04 | -7.88% | 239,750 |
| Jan 16, 2026 | 3.15 | 3.40 | 3.10 | 3.30 | 3.30 | 6.45% | 219,422 |
| Jan 15, 2026 | 3.53 | 3.53 | 3.07 | 3.10 | 3.10 | -11.17% | 311,963 |
| Jan 14, 2026 | 3.41 | 3.65 | 3.27 | 3.49 | 3.49 | 1.16% | 501,990 |
| Jan 13, 2026 | 3.35 | 3.60 | 3.26 | 3.45 | 3.45 | 7.48% | 631,023 |
| Jan 12, 2026 | 2.90 | 3.25 | 2.82 | 3.21 | 3.21 | 13.23% | 321,396 |
| Jan 9, 2026 | 3.14 | 3.21 | 2.79 | 2.84 | 2.84 | -9.42% | 373,408 |
| Jan 8, 2026 | 3.35 | 3.42 | 2.90 | 3.13 | 3.13 | -7.67% | 604,657 |
| Jan 7, 2026 | 3.38 | 3.47 | 3.33 | 3.39 | 3.39 | - | 94,998 |
| Jan 6, 2026 | 3.53 | 3.53 | 3.15 | 3.39 | 3.39 | 1.19% | 257,116 |
| Jan 5, 2026 | 3.27 | 3.68 | 3.16 | 3.35 | 3.35 | 8.41% | 902,639 |
| Jan 2, 2026 | 2.95 | 3.15 | 2.87 | 3.09 | 3.09 | 6.92% | 482,404 |
| Dec 31, 2025 | 2.64 | 3.07 | 2.63 | 2.89 | 2.89 | 9.89% | 737,922 |
| Dec 30, 2025 | 2.75 | 2.80 | 2.62 | 2.63 | 2.63 | -5.05% | 420,421 |
| Dec 29, 2025 | 2.72 | 2.86 | 2.70 | 2.77 | 2.77 | -0.36% | 553,296 |
| Dec 26, 2025 | 2.83 | 2.83 | 2.67 | 2.78 | 2.78 | -1.77% | 506,592 |
| Dec 24, 2025 | 2.73 | 2.97 | 2.70 | 2.83 | 2.83 | 2.17% | 172,379 |
| Dec 23, 2025 | 2.76 | 2.92 | 2.70 | 2.77 | 2.77 | -1.77% | 372,089 |
| Dec 22, 2025 | 2.97 | 3.02 | 2.68 | 2.82 | 2.82 | -5.37% | 827,423 |
| Dec 19, 2025 | 3.00 | 3.17 | 2.95 | 2.98 | 2.98 | 3.11% | 1,998,101 |
| Dec 18, 2025 | 3.00 | 3.15 | 2.88 | 2.89 | 2.89 | 0.70% | 495,508 |