Solana Company (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
1.680
+0.030 (1.82%)
At close: Aug 3, 2026, 4:00 PM EDT
1.650
-0.030 (-1.79%)
Pre-market: Aug 4, 2026, 4:02 AM EDT
Solana Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.65 | 1.69 | 1.63 | 1.68 | 1.68 | 1.82% | 92,448 |
| Jul 31, 2026 | 1.69 | 1.70 | 1.64 | 1.65 | 1.65 | -2.94% | 29,144 |
| Jul 30, 2026 | 1.67 | 1.73 | 1.67 | 1.70 | 1.70 | 3.03% | 99,623 |
| Jul 29, 2026 | 1.69 | 1.71 | 1.63 | 1.65 | 1.65 | -2.37% | 62,055 |
| Jul 28, 2026 | 1.67 | 1.71 | 1.61 | 1.69 | 1.69 | 0.60% | 128,020 |
| Jul 27, 2026 | 1.70 | 1.73 | 1.64 | 1.68 | 1.68 | 3.07% | 183,068 |
| Jul 24, 2026 | 1.68 | 1.69 | 1.62 | 1.63 | 1.63 | -4.12% | 120,733 |
| Jul 23, 2026 | 1.69 | 1.74 | 1.69 | 1.70 | 1.70 | -1.73% | 91,802 |
| Jul 22, 2026 | 1.74 | 1.77 | 1.72 | 1.73 | 1.73 | -1.14% | 69,865 |
| Jul 21, 2026 | 1.84 | 1.84 | 1.74 | 1.75 | 1.75 | -3.31% | 117,104 |
| Jul 20, 2026 | 1.69 | 1.84 | 1.69 | 1.81 | 1.81 | 7.42% | 236,058 |
| Jul 17, 2026 | 1.66 | 1.71 | 1.64 | 1.69 | 1.69 | -1.46% | 72,903 |
| Jul 16, 2026 | 1.69 | 1.71 | 1.67 | 1.71 | 1.71 | -0.58% | 177,413 |
| Jul 15, 2026 | 1.78 | 1.83 | 1.71 | 1.72 | 1.72 | -1.71% | 174,200 |
| Jul 14, 2026 | 1.74 | 1.78 | 1.71 | 1.75 | 1.75 | 2.34% | 114,601 |
| Jul 13, 2026 | 1.72 | 1.75 | 1.66 | 1.71 | 1.71 | -2.29% | 227,601 |
| Jul 10, 2026 | 1.87 | 1.87 | 1.73 | 1.75 | 1.75 | -4.37% | 146,579 |
| Jul 9, 2026 | 1.71 | 1.84 | 1.68 | 1.83 | 1.83 | 8.93% | 364,312 |
| Jul 8, 2026 | 1.80 | 1.81 | 1.68 | 1.68 | 1.68 | -8.70% | 191,647 |
| Jul 7, 2026 | 1.83 | 1.89 | 1.79 | 1.84 | 1.84 | 1.10% | 232,277 |
| Jul 6, 2026 | 1.78 | 1.86 | 1.72 | 1.82 | 1.82 | 1.68% | 224,605 |
| Jul 2, 2026 | 1.80 | 1.90 | 1.77 | 1.79 | 1.79 | 2.87% | 281,857 |
| Jul 1, 2026 | 1.68 | 1.80 | 1.66 | 1.74 | 1.74 | 5.45% | 344,337 |
| Jun 30, 2026 | 1.72 | 1.73 | 1.62 | 1.65 | 1.65 | -6.25% | 265,528 |
| Jun 29, 2026 | 1.69 | 1.78 | 1.66 | 1.76 | 1.76 | 1.73% | 326,973 |
| Jun 26, 2026 | 1.45 | 1.76 | 1.45 | 1.73 | 1.73 | 16.11% | 444,021 |
| Jun 25, 2026 | 1.54 | 1.59 | 1.44 | 1.49 | 1.49 | -1.32% | 486,207 |
| Jun 24, 2026 | 1.51 | 1.59 | 1.48 | 1.51 | 1.51 | - | 245,780 |
| Jun 23, 2026 | 1.60 | 1.64 | 1.51 | 1.51 | 1.51 | -7.36% | 467,810 |
| Jun 22, 2026 | 1.64 | 1.68 | 1.57 | 1.63 | 1.63 | 0.62% | 235,871 |
| Jun 18, 2026 | 1.61 | 1.70 | 1.58 | 1.62 | 1.62 | 1.25% | 645,541 |
| Jun 17, 2026 | 1.61 | 1.70 | 1.57 | 1.60 | 1.60 | -1.84% | 326,769 |
| Jun 16, 2026 | 1.77 | 1.78 | 1.61 | 1.63 | 1.63 | -6.86% | 283,884 |
| Jun 15, 2026 | 1.62 | 1.80 | 1.57 | 1.75 | 1.75 | 13.64% | 535,658 |
| Jun 12, 2026 | 1.51 | 1.62 | 1.49 | 1.54 | 1.54 | 1.99% | 385,234 |
| Jun 11, 2026 | 1.42 | 1.53 | 1.42 | 1.51 | 1.51 | 7.09% | 190,531 |
| Jun 10, 2026 | 1.46 | 1.54 | 1.41 | 1.41 | 1.41 | -4.73% | 215,150 |
| Jun 9, 2026 | 1.38 | 1.51 | 1.37 | 1.48 | 1.48 | 7.25% | 524,817 |
| Jun 8, 2026 | 1.35 | 1.39 | 1.32 | 1.38 | 1.38 | 8.66% | 206,705 |
| Jun 5, 2026 | 1.37 | 1.38 | 1.19 | 1.27 | 1.27 | -9.29% | 1,167,670 |
| Jun 4, 2026 | 1.47 | 1.53 | 1.35 | 1.40 | 1.40 | -5.41% | 844,659 |
| Jun 3, 2026 | 1.59 | 1.59 | 1.46 | 1.48 | 1.48 | -7.50% | 571,616 |
| Jun 2, 2026 | 1.80 | 1.80 | 1.56 | 1.60 | 1.60 | -8.31% | 793,886 |
| Jun 1, 2026 | 1.91 | 1.91 | 1.71 | 1.75 | 1.75 | -8.40% | 731,307 |
| May 29, 2026 | 2.08 | 2.08 | 1.90 | 1.91 | 1.91 | -6.62% | 333,392 |
| May 28, 2026 | 2.21 | 2.21 | 2.01 | 2.04 | 2.04 | -8.93% | 277,167 |
| May 27, 2026 | 2.29 | 2.30 | 2.21 | 2.24 | 2.24 | -2.61% | 238,133 |
| May 26, 2026 | 2.27 | 2.34 | 2.26 | 2.30 | 2.30 | 0.44% | 209,611 |
| May 22, 2026 | 2.36 | 2.41 | 2.28 | 2.29 | 2.29 | -2.97% | 107,416 |
| May 21, 2026 | 2.30 | 2.39 | 2.26 | 2.36 | 2.36 | 2.16% | 100,256 |