Sol Strategies Inc. (STKE)
NASDAQ: STKE · Real-Time Price · USD
3.600
-0.050 (-1.37%)
Oct 21, 2025, 3:06 PM EDT - Market open
Sol Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 3.57 | 3.90 | 3.35 | 3.70 | - | 1.37% | 377,352 |
| Oct 20, 2025 | 3.54 | 3.78 | 3.30 | 3.65 | 3.65 | 18.12% | 3,957,505 |
| Oct 17, 2025 | 3.15 | 3.29 | 3.06 | 3.09 | 3.09 | -3.74% | 5,203,635 |
| Oct 16, 2025 | 3.49 | 3.60 | 3.19 | 3.21 | 3.21 | -7.23% | 290,659 |
| Oct 15, 2025 | 3.70 | 3.74 | 3.44 | 3.46 | 3.46 | -6.23% | 290,001 |
| Oct 14, 2025 | 3.75 | 3.75 | 3.31 | 3.69 | 3.69 | -5.14% | 395,094 |
| Oct 13, 2025 | 3.95 | 4.12 | 3.64 | 3.89 | 3.89 | -0.51% | 369,856 |
| Oct 10, 2025 | 4.08 | 4.22 | 3.86 | 3.91 | 3.91 | -6.24% | 587,007 |
| Oct 9, 2025 | 4.33 | 4.40 | 4.10 | 4.17 | 4.17 | -3.47% | 329,093 |
| Oct 8, 2025 | 4.41 | 4.47 | 4.27 | 4.32 | 4.32 | 1.41% | 195,066 |
| Oct 7, 2025 | 4.45 | 4.55 | 4.15 | 4.26 | 4.26 | -4.27% | 523,207 |
| Oct 6, 2025 | 4.46 | 4.59 | 4.30 | 4.45 | 4.45 | 4.71% | 508,219 |
| Oct 3, 2025 | 4.68 | 4.71 | 4.24 | 4.25 | 4.25 | -5.97% | 548,986 |
| Oct 2, 2025 | 4.24 | 4.70 | 4.10 | 4.52 | 4.52 | 9.44% | 443,155 |
| Oct 1, 2025 | 4.25 | 4.50 | 4.13 | 4.13 | 4.13 | -4.84% | 459,679 |
| Sep 30, 2025 | 4.76 | 4.76 | 4.27 | 4.34 | 4.34 | -10.33% | 490,500 |
| Sep 29, 2025 | 5.10 | 5.20 | 4.81 | 4.84 | 4.84 | -2.12% | 354,742 |
| Sep 26, 2025 | 4.99 | 5.00 | 4.69 | 4.95 | 4.95 | 1.12% | 365,522 |
| Sep 25, 2025 | 4.84 | 5.14 | 4.58 | 4.89 | 4.89 | -2.40% | 459,009 |
| Sep 24, 2025 | 5.29 | 5.41 | 4.91 | 5.01 | 5.01 | -12.11% | 967,461 |
| Sep 23, 2025 | 5.80 | 6.11 | 5.66 | 5.70 | 5.70 | -2.23% | 303,134 |
| Sep 22, 2025 | 5.68 | 6.04 | 5.60 | 5.83 | 5.83 | -4.27% | 518,928 |
| Sep 19, 2025 | 6.39 | 6.50 | 6.07 | 6.09 | 6.09 | -5.58% | 316,129 |
| Sep 18, 2025 | 6.43 | 6.66 | 6.20 | 6.45 | 6.45 | 3.04% | 627,575 |
| Sep 17, 2025 | 6.39 | 6.45 | 5.95 | 6.26 | 6.26 | -0.79% | 548,578 |
| Sep 16, 2025 | 6.65 | 6.71 | 6.26 | 6.31 | 6.31 | -4.39% | 543,036 |
| Sep 15, 2025 | 7.50 | 7.75 | 6.50 | 6.60 | 6.60 | -10.45% | 907,953 |
| Sep 12, 2025 | 7.25 | 8.01 | 6.84 | 7.37 | 7.37 | 7.51% | 1,348,722 |
| Sep 11, 2025 | 7.75 | 7.75 | 6.79 | 6.86 | 6.86 | -11.20% | 1,139,236 |
| Sep 10, 2025 | 8.51 | 9.15 | 7.50 | 7.72 | 7.72 | 1.58% | 1,233,235 |
| Sep 9, 2025 | 13.05 | 13.64 | 7.13 | 7.60 | 7.60 | -16.79% | 3,444,372 |
| Sep 8, 2025 | 8.30 | 9.16 | 7.55 | 9.13 | 9.13 | 22.60% | 337,062 |
| Sep 5, 2025 | 6.43 | 7.50 | 5.62 | 7.45 | 7.45 | 20.16% | 362,014 |
| Sep 4, 2025 | 6.69 | 6.69 | 5.98 | 6.20 | 6.20 | -5.49% | 102,915 |
| Sep 3, 2025 | 6.72 | 6.96 | 6.30 | 6.56 | 6.56 | 0.80% | 57,408 |
| Sep 2, 2025 | 7.32 | 7.32 | 6.41 | 6.51 | 6.51 | -10.85% | 121,330 |
| Aug 29, 2025 | 8.17 | 8.17 | 7.21 | 7.30 | 7.30 | -9.89% | 139,427 |
| Aug 28, 2025 | 7.47 | 8.24 | 7.47 | 8.10 | 8.10 | 8.88% | 172,785 |
| Aug 27, 2025 | 6.93 | 7.51 | 6.76 | 7.44 | 7.44 | 7.83% | 134,800 |
| Aug 26, 2025 | 6.58 | 7.08 | 6.48 | 6.90 | 6.90 | 5.34% | 64,609 |
| Aug 25, 2025 | 6.85 | 6.88 | 6.50 | 6.55 | 6.55 | -4.38% | 94,801 |
| Aug 22, 2025 | 6.27 | 6.95 | 6.18 | 6.85 | 6.85 | 7.50% | 172,096 |
| Aug 21, 2025 | 6.47 | 6.47 | 6.03 | 6.37 | 6.37 | 0.50% | 39,877 |
| Aug 20, 2025 | 6.20 | 6.68 | 6.08 | 6.34 | 6.34 | 3.92% | 70,327 |
| Aug 19, 2025 | 6.90 | 7.05 | 5.92 | 6.10 | 6.10 | -13.46% | 134,636 |
| Aug 18, 2025 | 7.12 | 7.32 | 6.90 | 7.05 | 7.05 | -3.16% | 48,108 |
| Aug 15, 2025 | 7.23 | 7.37 | 6.88 | 7.28 | 7.28 | 2.54% | 61,604 |
| Aug 14, 2025 | 7.82 | 7.82 | 7.10 | 7.10 | 7.10 | -9.09% | 133,903 |
| Aug 13, 2025 | 8.50 | 8.51 | 7.63 | 7.81 | 7.81 | -5.90% | 223,146 |
| Aug 12, 2025 | 8.69 | 8.69 | 8.02 | 8.30 | 8.30 | -2.24% | 86,675 |