Solana Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	408,382
Apr 10, 2026	1.90	1.95	1.85	1.89	1.89	-	336,703
Apr 9, 2026	1.86	1.95	1.82	1.89	1.89	0.53%	473,736
Apr 8, 2026	1.89	2.01	1.83	1.88	1.88	2.73%	475,908
Apr 7, 2026	1.85	1.87	1.74	1.83	1.83	-3.68%	218,977
Apr 6, 2026	1.86	2.05	1.84	1.90	1.90	2.15%	579,878
Apr 2, 2026	1.62	1.95	1.59	1.86	1.86	9.41%	553,980
Apr 1, 2026	1.70	1.71	1.61	1.70	1.70	-1.73%	614,417
Mar 31, 2026	1.80	1.96	1.63	1.73	1.73	-6.99%	1,009,779
Mar 30, 2026	1.93	2.00	1.83	1.86	1.86	-3.12%	2,812,854
Mar 27, 2026	1.95	2.00	1.90	1.92	1.92	-4.48%	98,741
Mar 26, 2026	2.14	2.23	1.99	2.01	2.01	-6.94%	172,352
Mar 25, 2026	2.09	2.23	2.08	2.16	2.16	7.46%	359,508
Mar 24, 2026	2.06	2.11	2.01	2.01	2.01	-2.43%	177,117
Mar 23, 2026	2.07	2.14	2.04	2.06	2.06	0.98%	307,424
Mar 20, 2026	2.12	2.13	2.00	2.04	2.04	-3.32%	357,064
Mar 19, 2026	2.05	2.13	1.95	2.11	2.11	1.93%	319,306
Mar 18, 2026	2.13	2.17	2.04	2.07	2.07	-4.61%	215,653
Mar 17, 2026	2.21	2.26	2.16	2.17	2.17	-0.91%	87,091
Mar 16, 2026	2.17	2.30	2.14	2.19	2.19	3.79%	278,468
Mar 13, 2026	2.15	2.30	2.05	2.11	2.11	0.96%	132,041
Mar 12, 2026	2.15	2.17	2.04	2.09	2.09	-4.57%	126,203
Mar 11, 2026	2.15	2.23	2.08	2.19	2.19	3.30%	160,734
Mar 10, 2026	2.40	2.44	2.11	2.12	2.12	-8.62%	290,078
Mar 9, 2026	2.16	2.38	2.12	2.32	2.32	5.94%	299,114
Mar 6, 2026	2.15	2.30	2.15	2.19	2.19	-2.67%	184,004
Mar 5, 2026	2.30	2.38	2.22	2.25	2.25	-2.60%	218,239
Mar 4, 2026	2.07	2.37	2.05	2.31	2.31	16.67%	868,841
Mar 3, 2026	2.01	2.15	1.92	1.98	1.98	-6.60%	569,173
Mar 2, 2026	1.87	2.20	1.87	2.12	2.12	13.37%	501,960
Feb 27, 2026	2.00	2.02	1.85	1.87	1.87	-11.37%	266,850
Feb 26, 2026	2.10	2.15	1.86	2.11	2.11	-2.76%	655,540
Feb 25, 2026	1.89	2.23	1.86	2.17	2.17	17.30%	995,737
Feb 24, 2026	1.87	1.91	1.74	1.85	1.85	-1.60%	440,578
Feb 23, 2026	1.96	2.00	1.75	1.88	1.88	-7.39%	516,652
Feb 20, 2026	1.92	2.04	1.90	2.03	2.03	3.57%	293,541
Feb 19, 2026	1.97	1.98	1.88	1.96	1.96	-2.00%	253,774
Feb 18, 2026	2.00	2.09	1.94	2.00	2.00	-0.99%	235,331
Feb 17, 2026	2.20	2.35	1.98	2.02	2.02	-8.60%	392,661
Feb 13, 2026	1.89	2.34	1.89	2.21	2.21	14.51%	605,911
Feb 12, 2026	1.90	2.01	1.81	1.93	1.93	2.39%	623,147
Feb 11, 2026	1.95	1.95	1.82	1.89	1.89	-4.31%	361,447
Feb 10, 2026	2.06	2.07	1.85	1.97	1.97	-6.64%	632,242
Feb 9, 2026	2.19	2.19	1.94	2.11	2.11	-3.65%	275,009
Feb 6, 2026	2.00	2.45	1.99	2.19	2.19	13.47%	828,434
Feb 5, 2026	2.11	2.14	1.92	1.93	1.93	-13.06%	572,760
Feb 4, 2026	2.30	2.30	2.09	2.22	2.22	-4.72%	435,421
Feb 3, 2026	2.50	2.50	2.20	2.33	2.33	-6.43%	454,638
Feb 2, 2026	2.63	2.71	2.35	2.49	2.49	-9.45%	619,641