Solana Company (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
2.230
+0.130 (6.19%)
Aug 24, 2026, 11:31 AM EDT - Market open
Solana Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.23 | 2.23 | 2.19 | 2.19 | - | 4.29% | 122,656 |
| Aug 21, 2026 | 1.93 | 2.11 | 1.89 | 2.10 | 2.10 | 12.90% | 779,557 |
| 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 |
| Jul 9, 2026 | 1.71 | 1.84 | 1.68 | 1.83 | 1.83 | 8.93% | 364,312 |
| Jul 8, 2026 | 1.80 | 1.81 | 1.68 | 1.68 | 1.68 | -8.70% | 191,647 |
| Jul 7, 2026 | 1.83 | 1.89 | 1.79 | 1.84 | 1.84 | 1.10% | 232,277 |
| Jul 6, 2026 | 1.78 | 1.86 | 1.72 | 1.82 | 1.82 | 1.68% | 224,605 |
| Jul 2, 2026 | 1.80 | 1.90 | 1.77 | 1.79 | 1.79 | 2.87% | 281,857 |
| Jul 1, 2026 | 1.68 | 1.80 | 1.66 | 1.74 | 1.74 | 5.45% | 344,337 |
| Jun 30, 2026 | 1.72 | 1.73 | 1.62 | 1.65 | 1.65 | -6.25% | 265,528 |
| Jun 29, 2026 | 1.69 | 1.78 | 1.66 | 1.76 | 1.76 | 1.73% | 326,973 |
| Jun 26, 2026 | 1.45 | 1.76 | 1.45 | 1.73 | 1.73 | 16.11% | 444,021 |
| Jun 25, 2026 | 1.54 | 1.59 | 1.44 | 1.49 | 1.49 | -1.32% | 486,207 |
| Jun 24, 2026 | 1.51 | 1.59 | 1.48 | 1.51 | 1.51 | - | 245,780 |
| Jun 23, 2026 | 1.60 | 1.64 | 1.51 | 1.51 | 1.51 | -7.36% | 467,810 |
| Jun 22, 2026 | 1.64 | 1.68 | 1.57 | 1.63 | 1.63 | 0.62% | 235,871 |
| Jun 18, 2026 | 1.61 | 1.70 | 1.58 | 1.62 | 1.62 | 1.25% | 645,541 |
| Jun 17, 2026 | 1.61 | 1.70 | 1.57 | 1.60 | 1.60 | -1.84% | 326,769 |
| Jun 16, 2026 | 1.77 | 1.78 | 1.61 | 1.63 | 1.63 | -6.86% | 283,884 |
| 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 |