Solana Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.61	1.70	1.58	1.62	1.62	1.25%	642,356
Jun 17, 2026	1.61	1.70	1.57	1.60	1.60	-1.84%	326,539
Jun 16, 2026	1.77	1.78	1.61	1.63	1.63	-6.86%	283,784
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
May 20, 2026	2.20	2.43	2.14	2.31	2.31	6.94%	553,907
May 19, 2026	2.19	2.23	2.12	2.16	2.16	-0.92%	152,095
May 18, 2026	2.30	2.35	2.18	2.18	2.18	-5.22%	508,590
May 15, 2026	2.27	2.35	2.26	2.30	2.30	-3.77%	148,562
May 14, 2026	2.22	2.41	2.19	2.39	2.39	8.14%	380,479
May 13, 2026	2.12	2.27	2.05	2.21	2.21	5.24%	331,758
May 12, 2026	2.18	2.20	2.06	2.10	2.10	-5.83%	371,207
May 11, 2026	2.25	2.25	2.12	2.23	2.23	0.45%	281,545
May 8, 2026	2.17	2.23	2.11	2.22	2.22	3.26%	106,522
May 7, 2026	2.23	2.23	2.15	2.15	2.15	-3.15%	118,257
May 6, 2026	2.16	2.25	2.12	2.22	2.22	2.78%	236,721
May 5, 2026	2.16	2.19	2.10	2.16	2.16	-	128,221
May 4, 2026	2.14	2.19	2.09	2.16	2.16	1.89%	160,783
May 1, 2026	2.07	2.15	2.02	2.12	2.12	3.92%	79,792
Apr 30, 2026	1.99	2.08	1.98	2.04	2.04	3.03%	119,253
Apr 29, 2026	2.09	2.12	1.94	1.98	1.98	-4.81%	193,316
Apr 28, 2026	2.10	2.15	2.06	2.08	2.08	-1.89%	82,709
Apr 27, 2026	2.16	2.38	2.11	2.12	2.12	-1.85%	238,158
Apr 24, 2026	2.08	2.19	2.06	2.16	2.16	4.85%	220,458
Apr 23, 2026	2.12	2.12	2.04	2.06	2.06	-1.44%	150,674
Apr 22, 2026	2.09	2.15	2.04	2.09	2.09	4.50%	191,120
Apr 21, 2026	2.16	2.18	1.99	2.00	2.00	-5.66%	232,022
Apr 20, 2026	2.11	2.14	2.02	2.12	2.12	-	334,067
Apr 17, 2026	2.11	2.21	2.05	2.12	2.12	2.91%	379,611
Apr 16, 2026	1.94	2.07	1.90	2.06	2.06	6.19%	248,245
Apr 15, 2026	1.98	2.03	1.94	1.94	1.94	-2.02%	336,579
Apr 14, 2026	2.11	2.12	1.96	1.98	1.98	-2.46%	451,552
Apr 13, 2026	1.86	2.04	1.82	2.03	2.03	7.41%	409,424
Apr 10, 2026	1.90	1.95	1.85	1.89	1.89	-	337,233
Apr 9, 2026	1.86	1.95	1.82	1.89	1.89	0.53%	474,060