Solana Company (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
3.120
+0.080 (2.63%)
Jan 21, 2026, 9:46 AM EST - Market open
Solana Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.19 | 3.19 | 2.97 | 3.04 | 3.04 | -7.88% | 239,730 |
| Jan 16, 2026 | 3.15 | 3.40 | 3.10 | 3.30 | 3.30 | 6.45% | 215,636 |
| Jan 15, 2026 | 3.53 | 3.53 | 3.07 | 3.10 | 3.10 | -11.17% | 309,223 |
| Jan 14, 2026 | 3.41 | 3.65 | 3.27 | 3.49 | 3.49 | 1.16% | 501,331 |
| Jan 13, 2026 | 3.35 | 3.60 | 3.26 | 3.45 | 3.45 | 7.48% | 627,169 |
| Jan 12, 2026 | 2.90 | 3.25 | 2.82 | 3.21 | 3.21 | 13.23% | 312,678 |
| Jan 9, 2026 | 3.14 | 3.21 | 2.79 | 2.84 | 2.84 | -9.42% | 373,138 |
| Jan 8, 2026 | 3.35 | 3.42 | 2.90 | 3.13 | 3.13 | -7.67% | 604,427 |
| Jan 7, 2026 | 3.38 | 3.47 | 3.33 | 3.39 | 3.39 | - | 94,539 |
| Jan 6, 2026 | 3.53 | 3.53 | 3.15 | 3.39 | 3.39 | 1.19% | 250,742 |
| Jan 5, 2026 | 3.27 | 3.68 | 3.16 | 3.35 | 3.35 | 8.41% | 900,345 |
| Jan 2, 2026 | 2.95 | 3.15 | 2.87 | 3.09 | 3.09 | 6.92% | 481,364 |
| Dec 31, 2025 | 2.64 | 3.07 | 2.63 | 2.89 | 2.89 | 9.89% | 731,193 |
| 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% | 553,266 |
| Dec 26, 2025 | 2.83 | 2.83 | 2.67 | 2.78 | 2.78 | -1.77% | 506,482 |
| Dec 24, 2025 | 2.73 | 2.97 | 2.70 | 2.83 | 2.83 | 2.17% | 172,204 |
| Dec 23, 2025 | 2.76 | 2.92 | 2.70 | 2.77 | 2.77 | -1.77% | 371,965 |
| Dec 22, 2025 | 2.97 | 3.02 | 2.68 | 2.82 | 2.82 | -5.37% | 827,183 |
| 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 |