Skip to main content
logo
Solana Company (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
2.220
+0.070 (3.26%)
At close: May 8, 2026, 4:00 PM EDT
2.210
-0.010 (-0.45%)
After-hours: May 8, 2026, 7:28 PM EDT

Solana Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262.172.232.112.222.223.26%104,948
May 7, 20262.232.232.152.152.15-3.15%116,770
May 6, 20262.162.252.122.222.222.78%236,627
May 5, 20262.162.192.102.162.16-128,145
May 4, 20262.142.192.092.162.161.89%160,770
May 1, 20262.072.152.022.122.123.92%79,631
Apr 30, 20261.992.081.982.042.043.03%119,095
Apr 29, 20262.092.121.941.981.98-4.81%192,668
Apr 28, 20262.102.152.062.082.08-1.89%82,217
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
Mar 18, 20262.132.172.042.072.07-4.61%215,653
Mar 17, 20262.212.262.162.172.17-0.91%87,091
Mar 16, 20262.172.302.142.192.193.79%278,468
Mar 13, 20262.152.302.052.112.110.96%132,041
Mar 12, 20262.152.172.042.092.09-4.57%126,203
Mar 11, 20262.152.232.082.192.193.30%160,734
Mar 10, 20262.402.442.112.122.12-8.62%290,078
Mar 9, 20262.162.382.122.322.325.94%299,114
Mar 6, 20262.152.302.152.192.19-2.67%184,004
Mar 5, 20262.302.382.222.252.25-2.60%218,239
Mar 4, 20262.072.372.052.312.3116.67%868,841
Mar 3, 20262.012.151.921.981.98-6.60%569,173
Mar 2, 20261.872.201.872.122.1213.37%501,960
Feb 27, 20262.002.021.851.871.87-11.37%266,850