Solana Company (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
2.090
+0.030 (1.46%)
Nov 4, 2026, 3:28 PM EST - Market open
Solana Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.08 | 2.19 | 2.03 | 2.09 | 2.09 | 1.46% | 1,140,459 |
| Nov 3, 2026 | 2.02 | 2.08 | 2.00 | 2.06 | 2.06 | 2.23% | 634,615 |
| Nov 2, 2026 | 2.12 | 2.14 | 2.01 | 2.02 | 2.02 | -3.59% | 336,839 |
| Oct 30, 2026 | 2.15 | 2.15 | 2.04 | 2.09 | 2.09 | -7.52% | 562,106 |
| Oct 29, 2026 | 2.24 | 2.33 | 2.20 | 2.26 | 2.26 | -1.31% | 362,782 |
| Oct 28, 2026 | 2.21 | 2.29 | 2.20 | 2.29 | 2.29 | 2.69% | 365,732 |
| Oct 27, 2026 | 2.25 | 2.25 | 2.18 | 2.23 | 2.23 | 0.90% | 286,509 |
| Oct 26, 2026 | 2.23 | 2.26 | 2.19 | 2.21 | 2.21 | -2.21% | 755,824 |
| Oct 23, 2026 | 2.26 | 2.32 | 2.25 | 2.26 | 2.26 | - | 371,110 |
| Oct 22, 2026 | 2.26 | 2.32 | 2.25 | 2.26 | 2.26 | -4.24% | 355,930 |
| Oct 21, 2026 | 2.34 | 2.40 | 2.33 | 2.36 | 2.36 | 1.29% | 278,248 |
| Oct 20, 2026 | 2.21 | 2.37 | 2.21 | 2.33 | 2.33 | 4.02% | 617,143 |
| Oct 19, 2026 | 2.25 | 2.36 | 2.24 | 2.24 | 2.24 | - | 411,569 |
| Oct 16, 2026 | 2.32 | 2.43 | 2.21 | 2.24 | 2.24 | -4.68% | 445,407 |
| Oct 15, 2026 | 2.20 | 2.37 | 2.16 | 2.35 | 2.35 | 5.86% | 952,850 |
| Oct 14, 2026 | 2.30 | 2.35 | 2.18 | 2.22 | 2.22 | -5.53% | 884,445 |
| Oct 13, 2026 | 2.39 | 2.42 | 2.32 | 2.35 | 2.35 | -1.67% | 221,140 |
| Oct 12, 2026 | 2.39 | 2.48 | 2.36 | 2.39 | 2.39 | - | 543,759 |
| Oct 9, 2026 | 2.46 | 2.49 | 2.37 | 2.39 | 2.39 | 0.42% | 597,105 |
| Oct 8, 2026 | 2.52 | 2.52 | 2.32 | 2.38 | 2.38 | -6.30% | 443,791 |
| Oct 7, 2026 | 2.56 | 2.58 | 2.43 | 2.54 | 2.54 | -4.51% | 350,212 |
| Oct 6, 2026 | 2.66 | 2.73 | 2.63 | 2.66 | 2.66 | 0.38% | 1,043,427 |
| Oct 5, 2026 | 2.65 | 2.70 | 2.61 | 2.65 | 2.65 | 0.76% | 296,062 |
| Oct 2, 2026 | 2.70 | 2.85 | 2.58 | 2.63 | 2.63 | 0.38% | 482,249 |
| Oct 1, 2026 | 2.64 | 2.71 | 2.51 | 2.62 | 2.62 | - | 378,545 |
| Sep 30, 2026 | 2.93 | 2.99 | 2.33 | 2.62 | 2.62 | -8.39% | 1,300,152 |
| Sep 29, 2026 | 2.87 | 2.99 | 2.85 | 2.86 | 2.86 | 0.70% | 185,288 |
| Sep 28, 2026 | 2.88 | 3.02 | 2.79 | 2.84 | 2.84 | -3.40% | 222,875 |
| Sep 25, 2026 | 2.99 | 3.05 | 2.81 | 2.94 | 2.94 | 1.38% | 285,542 |
| Sep 24, 2026 | 2.93 | 2.96 | 2.81 | 2.90 | 2.90 | 0.69% | 414,328 |
| Sep 23, 2026 | 3.24 | 3.41 | 2.87 | 2.88 | 2.88 | -11.93% | 647,281 |
| Sep 22, 2026 | 3.11 | 3.42 | 3.08 | 3.27 | 3.27 | 5.14% | 1,618,409 |
| Sep 21, 2026 | 2.93 | 3.15 | 2.86 | 3.11 | 3.11 | 12.68% | 1,264,677 |
| Sep 18, 2026 | 2.36 | 2.79 | 2.30 | 2.76 | 2.76 | 20.52% | 1,087,373 |
| Sep 17, 2026 | 2.32 | 2.32 | 2.24 | 2.29 | 2.29 | -0.43% | 491,285 |
| Sep 16, 2026 | 2.21 | 2.31 | 2.19 | 2.30 | 2.30 | 4.07% | 654,571 |
| Sep 15, 2026 | 2.30 | 2.30 | 2.15 | 2.21 | 2.21 | -4.33% | 394,508 |
| Sep 14, 2026 | 2.20 | 2.33 | 2.17 | 2.31 | 2.31 | 4.05% | 453,266 |
| Sep 11, 2026 | 2.17 | 2.31 | 2.17 | 2.22 | 2.22 | 3.26% | 208,630 |
| Sep 10, 2026 | 2.11 | 2.18 | 2.11 | 2.15 | 2.15 | -2.27% | 287,704 |
| Sep 9, 2026 | 2.28 | 2.29 | 2.19 | 2.20 | 2.20 | -1.79% | 292,717 |
| Sep 8, 2026 | 2.26 | 2.29 | 2.20 | 2.24 | 2.24 | - | 222,825 |
| Sep 4, 2026 | 2.25 | 2.35 | 2.20 | 2.24 | 2.24 | -4.68% | 242,694 |
| Sep 3, 2026 | 2.13 | 2.45 | 2.05 | 2.35 | 2.35 | 12.98% | 1,057,065 |
| Sep 2, 2026 | 2.07 | 2.15 | 2.04 | 2.08 | 2.08 | -0.48% | 261,122 |
| Sep 1, 2026 | 2.19 | 2.21 | 2.07 | 2.09 | 2.09 | -5.43% | 309,785 |
| Aug 31, 2026 | 2.31 | 2.33 | 2.21 | 2.21 | 2.21 | -5.56% | 253,752 |
| Aug 28, 2026 | 2.42 | 2.44 | 2.26 | 2.34 | 2.34 | -3.70% | 395,343 |
| Aug 27, 2026 | 2.09 | 2.48 | 2.08 | 2.43 | 2.43 | 18.54% | 1,094,369 |
| Aug 26, 2026 | 2.13 | 2.13 | 2.01 | 2.05 | 2.05 | -4.21% | 261,646 |