Skip to main content
logo
Solana Company (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
1.905
-0.135 (-6.62%)
At close: May 29, 2026, 4:00 PM EDT
1.998
+0.093 (4.89%)
After-hours: May 29, 2026, 7:51 PM EDT

Solana Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262.082.081.901.911.91-6.62%327,964
May 28, 20262.212.212.012.042.04-8.93%276,198
May 27, 20262.292.302.212.242.24-2.61%236,988
May 26, 20262.272.342.262.302.300.44%208,026
May 22, 20262.362.412.282.292.29-2.97%106,935
May 21, 20262.302.392.262.362.362.16%100,256
May 20, 20262.202.432.142.312.316.94%553,907
May 19, 20262.192.232.122.162.16-0.92%152,095
May 18, 20262.302.352.182.182.18-5.22%508,590
May 15, 20262.272.352.262.302.30-3.77%148,562
May 14, 20262.222.412.192.392.398.14%380,479
May 13, 20262.122.272.052.212.215.24%331,758
May 12, 20262.182.202.062.102.10-5.83%371,207
May 11, 20262.252.252.122.232.230.45%281,545
May 8, 20262.172.232.112.222.223.26%106,522
May 7, 20262.232.232.152.152.15-3.15%118,257
May 6, 20262.162.252.122.222.222.78%236,721
May 5, 20262.162.192.102.162.16-128,221
May 4, 20262.142.192.092.162.161.89%160,783
May 1, 20262.072.152.022.122.123.92%79,792
Apr 30, 20261.992.081.982.042.043.03%119,253
Apr 29, 20262.092.121.941.981.98-4.81%193,316
Apr 28, 20262.102.152.062.082.08-1.89%82,709
Apr 27, 20262.162.382.112.122.12-1.85%238,158
Apr 24, 20262.082.192.062.162.164.85%220,458
Apr 23, 20262.122.122.042.062.06-1.44%150,674
Apr 22, 20262.092.152.042.092.094.50%191,120
Apr 21, 20262.162.181.992.002.00-5.66%232,022
Apr 20, 20262.112.142.022.122.12-334,067
Apr 17, 20262.112.212.052.122.122.91%379,611
Apr 16, 20261.942.071.902.062.066.19%248,245
Apr 15, 20261.982.031.941.941.94-2.02%336,579
Apr 14, 20262.112.121.961.981.98-2.46%451,552
Apr 13, 20261.862.041.822.032.037.41%409,424
Apr 10, 20261.901.951.851.891.89-337,233
Apr 9, 20261.861.951.821.891.890.53%474,060
Apr 8, 20261.892.011.831.881.882.73%475,908
Apr 7, 20261.851.871.741.831.83-3.68%218,977
Apr 6, 20261.862.051.841.901.902.15%579,878
Apr 2, 20261.621.951.591.861.869.41%553,980
Apr 1, 20261.701.711.611.701.70-1.73%614,417
Mar 31, 20261.801.961.631.731.73-6.99%1,009,779
Mar 30, 20261.932.001.831.861.86-3.12%2,812,854
Mar 27, 20261.952.001.901.921.92-4.48%98,741
Mar 26, 20262.142.231.992.012.01-6.94%172,352
Mar 25, 20262.092.232.082.162.167.46%359,508
Mar 24, 20262.062.112.012.012.01-2.43%177,117
Mar 23, 20262.072.142.042.062.060.98%307,424
Mar 20, 20262.122.132.002.042.04-3.32%357,064
Mar 19, 20262.052.131.952.112.111.93%319,306