Solana Company (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
1.885
-0.085 (-4.31%)
At close: Feb 11, 2026, 4:00 PM EST
1.900
+0.015 (0.80%)
After-hours: Feb 11, 2026, 6:06 PM EST
Solana Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.95 | 1.95 | 1.82 | 1.89 | 1.89 | -4.31% | 361,355 |
| Feb 10, 2026 | 2.06 | 2.07 | 1.85 | 1.97 | 1.97 | -6.64% | 629,838 |
| Feb 9, 2026 | 2.19 | 2.19 | 1.94 | 2.11 | 2.11 | -3.65% | 271,397 |
| Feb 6, 2026 | 2.00 | 2.45 | 1.99 | 2.19 | 2.19 | 13.47% | 828,283 |
| Feb 5, 2026 | 2.11 | 2.14 | 1.92 | 1.93 | 1.93 | -13.06% | 560,127 |
| Feb 4, 2026 | 2.30 | 2.30 | 2.09 | 2.22 | 2.22 | -4.72% | 434,558 |
| Feb 3, 2026 | 2.50 | 2.50 | 2.20 | 2.33 | 2.33 | -6.43% | 449,148 |
| Feb 2, 2026 | 2.63 | 2.71 | 2.35 | 2.49 | 2.49 | -9.45% | 618,955 |
| Jan 30, 2026 | 2.79 | 2.89 | 2.62 | 2.75 | 2.75 | -4.51% | 489,179 |
| Jan 29, 2026 | 2.92 | 2.94 | 2.70 | 2.88 | 2.88 | -2.70% | 384,553 |
| Jan 28, 2026 | 3.07 | 3.19 | 2.80 | 2.96 | 2.96 | -2.63% | 486,036 |
| Jan 27, 2026 | 3.08 | 3.13 | 2.87 | 3.04 | 3.04 | - | 419,653 |
| Jan 26, 2026 | 3.30 | 3.33 | 3.00 | 3.04 | 3.04 | -10.32% | 263,118 |
| Jan 23, 2026 | 3.30 | 3.70 | 3.13 | 3.39 | 3.39 | 5.61% | 777,650 |
| Jan 22, 2026 | 3.09 | 3.30 | 3.03 | 3.21 | 3.21 | 6.29% | 350,094 |
| Jan 21, 2026 | 3.11 | 3.20 | 2.80 | 3.02 | 3.02 | -0.66% | 297,332 |
| 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 |