Solana Company (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
2.760
+0.470 (20.52%)
At close: Sep 18, 2026, 4:00 PM EDT
2.780
+0.020 (0.72%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Solana Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.36 | 2.79 | 2.30 | 2.76 | 2.76 | 20.52% | 1,075,609 |
| Sep 17, 2026 | 2.32 | 2.32 | 2.24 | 2.29 | 2.29 | -0.43% | 489,686 |
| Sep 16, 2026 | 2.21 | 2.31 | 2.19 | 2.30 | 2.30 | 4.07% | 653,752 |
| Sep 15, 2026 | 2.30 | 2.30 | 2.15 | 2.21 | 2.21 | -4.33% | 394,261 |
| Sep 14, 2026 | 2.20 | 2.33 | 2.17 | 2.31 | 2.31 | 4.05% | 452,425 |
| Sep 11, 2026 | 2.17 | 2.31 | 2.17 | 2.22 | 2.22 | 3.26% | 207,704 |
| Sep 10, 2026 | 2.11 | 2.18 | 2.11 | 2.15 | 2.15 | -2.27% | 287,593 |
| Sep 9, 2026 | 2.28 | 2.29 | 2.19 | 2.20 | 2.20 | -1.79% | 292,278 |
| Sep 8, 2026 | 2.26 | 2.29 | 2.20 | 2.24 | 2.24 | - | 222,073 |
| Sep 4, 2026 | 2.25 | 2.35 | 2.20 | 2.24 | 2.24 | -4.68% | 242,393 |
| Sep 3, 2026 | 2.13 | 2.45 | 2.05 | 2.35 | 2.35 | 12.98% | 1,043,064 |
| Sep 2, 2026 | 2.07 | 2.15 | 2.04 | 2.08 | 2.08 | -0.48% | 258,238 |
| Sep 1, 2026 | 2.19 | 2.21 | 2.07 | 2.09 | 2.09 | -5.43% | 309,777 |
| Aug 31, 2026 | 2.31 | 2.33 | 2.21 | 2.21 | 2.21 | -5.56% | 253,681 |
| 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 |
| Aug 25, 2026 | 2.13 | 2.21 | 2.08 | 2.14 | 2.14 | -1.83% | 489,726 |
| Aug 24, 2026 | 2.15 | 2.25 | 2.13 | 2.18 | 2.18 | 3.81% | 387,001 |
| Aug 21, 2026 | 1.93 | 2.11 | 1.89 | 2.10 | 2.10 | 12.90% | 783,843 |
| Aug 20, 2026 | 1.89 | 1.91 | 1.81 | 1.86 | 1.86 | - | 304,750 |
| Aug 19, 2026 | 1.78 | 1.88 | 1.77 | 1.86 | 1.86 | 4.49% | 228,017 |
| Aug 18, 2026 | 1.64 | 1.79 | 1.62 | 1.78 | 1.78 | 7.23% | 185,698 |
| Aug 17, 2026 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -2.35% | 122,277 |
| Aug 14, 2026 | 1.81 | 1.81 | 1.69 | 1.70 | 1.70 | -5.56% | 137,484 |
| Aug 13, 2026 | 1.74 | 1.81 | 1.74 | 1.80 | 1.80 | 3.45% | 139,630 |
| Aug 12, 2026 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | - | 85,201 |
| Aug 11, 2026 | 1.70 | 1.77 | 1.70 | 1.74 | 1.74 | 2.35% | 61,954 |
| Aug 10, 2026 | 1.73 | 1.76 | 1.69 | 1.70 | 1.70 | 0.59% | 149,803 |
| Aug 7, 2026 | 1.69 | 1.73 | 1.68 | 1.69 | 1.69 | 0.60% | 64,311 |
| Aug 6, 2026 | 1.72 | 1.77 | 1.66 | 1.68 | 1.68 | -2.33% | 35,865 |
| Aug 5, 2026 | 1.64 | 1.74 | 1.64 | 1.72 | 1.72 | 3.61% | 146,626 |
| Aug 4, 2026 | 1.63 | 1.70 | 1.63 | 1.66 | 1.66 | -1.19% | 143,925 |
| Aug 3, 2026 | 1.65 | 1.69 | 1.63 | 1.68 | 1.68 | 1.82% | 92,495 |
| Jul 31, 2026 | 1.69 | 1.70 | 1.64 | 1.65 | 1.65 | -2.94% | 29,220 |
| Jul 30, 2026 | 1.67 | 1.73 | 1.67 | 1.70 | 1.70 | 3.03% | 100,005 |
| Jul 29, 2026 | 1.69 | 1.71 | 1.63 | 1.65 | 1.65 | -2.37% | 62,073 |
| Jul 28, 2026 | 1.67 | 1.71 | 1.61 | 1.69 | 1.69 | 0.60% | 128,023 |
| Jul 27, 2026 | 1.70 | 1.73 | 1.64 | 1.68 | 1.68 | 3.07% | 183,069 |
| Jul 24, 2026 | 1.68 | 1.69 | 1.62 | 1.63 | 1.63 | -4.12% | 124,918 |
| Jul 23, 2026 | 1.69 | 1.74 | 1.69 | 1.70 | 1.70 | -1.73% | 92,052 |
| 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 |