Solana Company (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
2.980
+0.090 (3.11%)
At close: Dec 19, 2025, 4:00 PM EST
3.048
+0.068 (2.30%)
After-hours: Dec 19, 2025, 7:59 PM EST
Solana Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.00 | 3.17 | 2.95 | 2.98 | 2.98 | 3.11% | 1,997,977 |
| Dec 18, 2025 | 3.00 | 3.15 | 2.88 | 2.89 | 2.89 | 0.70% | 495,453 |
| Dec 17, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -7.42% | 549,055 |
| Dec 16, 2025 | 3.00 | 3.21 | 2.98 | 3.10 | 3.10 | 1.97% | 397,352 |
| Dec 15, 2025 | 3.42 | 3.49 | 3.02 | 3.04 | 3.04 | -9.79% | 567,816 |
| Dec 12, 2025 | 3.59 | 3.67 | 3.35 | 3.37 | 3.37 | -5.60% | 420,676 |
| Dec 11, 2025 | 3.72 | 3.81 | 3.38 | 3.57 | 3.57 | -6.30% | 392,555 |
| Dec 10, 2025 | 4.05 | 4.09 | 3.65 | 3.81 | 3.81 | -6.62% | 380,878 |
| Dec 9, 2025 | 3.85 | 4.22 | 3.68 | 4.08 | 4.08 | 4.08% | 710,282 |
| Dec 8, 2025 | 4.00 | 4.32 | 3.90 | 3.92 | 3.92 | 1.55% | 528,205 |
| Dec 5, 2025 | 4.11 | 4.12 | 3.83 | 3.86 | 3.86 | -8.10% | 406,768 |
| Dec 4, 2025 | 4.05 | 4.35 | 3.99 | 4.20 | 4.20 | 0.96% | 470,969 |
| Dec 3, 2025 | 4.20 | 4.36 | 4.06 | 4.16 | 4.16 | 1.71% | 457,454 |
| Dec 2, 2025 | 3.78 | 4.22 | 3.76 | 4.09 | 4.09 | 9.36% | 385,207 |
| Dec 1, 2025 | 4.03 | 4.03 | 3.61 | 3.74 | 3.74 | -9.88% | 443,715 |
| Nov 28, 2025 | 4.05 | 4.24 | 3.91 | 4.15 | 4.15 | 3.49% | 1,132,880 |
| Nov 26, 2025 | 3.63 | 4.10 | 3.55 | 4.01 | 4.01 | 11.70% | 1,323,991 |
| Nov 25, 2025 | 3.74 | 3.79 | 3.57 | 3.59 | 3.59 | -4.27% | 295,912 |
| Nov 24, 2025 | 3.26 | 3.87 | 3.14 | 3.75 | 3.75 | 16.46% | 819,727 |
| Nov 21, 2025 | 3.25 | 3.29 | 2.83 | 3.22 | 3.22 | -0.92% | 1,426,497 |
| Nov 20, 2025 | 3.95 | 4.00 | 3.25 | 3.25 | 3.25 | -13.56% | 1,356,776 |
| Nov 19, 2025 | 4.14 | 4.21 | 3.70 | 3.76 | 3.76 | -6.00% | 808,228 |
| Nov 18, 2025 | 4.27 | 4.30 | 3.81 | 4.00 | 4.00 | -6.98% | 2,080,744 |
| Nov 17, 2025 | 4.80 | 4.80 | 4.23 | 4.30 | 4.30 | -10.79% | 368,413 |
| Nov 14, 2025 | 4.76 | 4.93 | 4.57 | 4.82 | 4.82 | -1.83% | 281,286 |
| Nov 13, 2025 | 5.07 | 5.11 | 4.33 | 4.91 | 4.91 | -6.12% | 1,130,349 |
| Nov 12, 2025 | 5.19 | 5.47 | 5.19 | 5.23 | 5.23 | 1.36% | 282,664 |
| Nov 11, 2025 | 5.33 | 5.40 | 5.07 | 5.16 | 5.16 | -4.09% | 217,414 |
| Nov 10, 2025 | 5.69 | 5.77 | 5.25 | 5.38 | 5.38 | -2.18% | 303,438 |
| Nov 7, 2025 | 5.10 | 5.70 | 5.02 | 5.50 | 5.50 | 3.19% | 356,099 |
| Nov 6, 2025 | 5.23 | 5.51 | 4.99 | 5.33 | 5.33 | 5.13% | 627,310 |
| Nov 5, 2025 | 5.00 | 5.21 | 4.66 | 5.07 | 5.07 | 11.43% | 702,178 |
| Nov 4, 2025 | 5.30 | 5.30 | 4.51 | 4.55 | 4.55 | -13.17% | 757,541 |
| Nov 3, 2025 | 5.82 | 5.99 | 5.20 | 5.24 | 5.24 | -11.78% | 954,167 |
| Oct 31, 2025 | 6.07 | 6.13 | 5.75 | 5.94 | 5.94 | -0.67% | 502,663 |
| Oct 30, 2025 | 6.70 | 6.70 | 5.78 | 5.98 | 5.98 | -11.80% | 888,955 |
| Oct 29, 2025 | 6.57 | 6.85 | 6.50 | 6.78 | 6.78 | 2.57% | 384,653 |
| Oct 28, 2025 | 7.02 | 7.10 | 6.56 | 6.61 | 6.61 | -5.57% | 443,308 |
| Oct 27, 2025 | 6.89 | 7.21 | 6.71 | 7.00 | 7.00 | 4.48% | 998,823 |
| Oct 24, 2025 | 6.99 | 7.00 | 6.61 | 6.70 | 6.70 | -3.87% | 853,844 |
| Oct 23, 2025 | 6.20 | 7.01 | 6.20 | 6.97 | 6.97 | 11.52% | 1,143,371 |
| Oct 22, 2025 | 6.66 | 7.00 | 6.01 | 6.25 | 6.25 | -6.44% | 1,158,699 |
| Oct 21, 2025 | 6.89 | 7.00 | 6.48 | 6.68 | 6.68 | -2.77% | 1,789,044 |
| Oct 20, 2025 | 6.50 | 6.90 | 6.10 | 6.87 | 6.87 | -11.47% | 4,605,240 |
| Oct 17, 2025 | 10.33 | 12.18 | 7.40 | 7.76 | 7.76 | -23.24% | 1,607,105 |
| Oct 16, 2025 | 15.76 | 15.80 | 8.66 | 10.11 | 10.11 | -36.49% | 2,785,180 |
| Oct 15, 2025 | 14.43 | 16.81 | 14.43 | 15.92 | 15.92 | 11.88% | 950,918 |
| Oct 14, 2025 | 15.43 | 15.84 | 13.85 | 14.23 | 14.23 | -11.45% | 718,943 |
| Oct 13, 2025 | 15.50 | 16.38 | 15.03 | 16.07 | 16.07 | 9.32% | 615,586 |
| Oct 10, 2025 | 16.48 | 16.73 | 14.20 | 14.70 | 14.70 | -12.91% | 1,035,696 |