Sol Strategies Inc. (STKE)
NASDAQ: STKE · Real-Time Price · USD
1.630
-0.050 (-2.98%)
At close: Mar 16, 2026, 4:00 PM EDT
1.670
+0.040 (2.45%)
After-hours: Mar 16, 2026, 7:37 PM EDT
Sol Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.69 | 1.75 | 1.53 | 1.63 | 1.63 | -2.98% | 373,449 |
| Mar 13, 2026 | 1.60 | 1.84 | 1.48 | 1.68 | 1.68 | 8.39% | 519,918 |
| Mar 12, 2026 | 1.48 | 1.58 | 1.38 | 1.55 | 1.55 | 3.33% | 291,114 |
| Mar 11, 2026 | 1.52 | 1.55 | 1.45 | 1.50 | 1.50 | -0.66% | 78,139 |
| Mar 10, 2026 | 1.50 | 1.53 | 1.44 | 1.51 | 1.51 | 2.72% | 68,697 |
| Mar 9, 2026 | 1.39 | 1.57 | 1.37 | 1.47 | 1.47 | 5.76% | 307,160 |
| Mar 6, 2026 | 1.45 | 1.47 | 1.38 | 1.39 | 1.39 | -5.44% | 147,873 |
| Mar 5, 2026 | 1.53 | 1.65 | 1.42 | 1.47 | 1.47 | -2.00% | 540,288 |
| Mar 4, 2026 | 1.33 | 1.59 | 1.31 | 1.50 | 1.50 | 20.97% | 598,980 |
| Mar 3, 2026 | 1.28 | 1.28 | 1.20 | 1.24 | 1.24 | -5.34% | 140,566 |
| Mar 2, 2026 | 1.30 | 1.50 | 1.28 | 1.31 | 1.31 | -1.50% | 291,835 |
| Feb 27, 2026 | 1.25 | 1.37 | 1.25 | 1.33 | 1.33 | 3.91% | 136,746 |
| Feb 26, 2026 | 1.34 | 1.36 | 1.26 | 1.28 | 1.28 | -4.48% | 79,776 |
| Feb 25, 2026 | 1.31 | 1.38 | 1.28 | 1.34 | 1.34 | 5.51% | 158,710 |
| Feb 24, 2026 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 5.83% | 73,045 |
| Feb 23, 2026 | 1.23 | 1.30 | 1.19 | 1.20 | 1.20 | -3.23% | 171,859 |
| Feb 20, 2026 | 1.31 | 1.34 | 1.24 | 1.24 | 1.24 | -4.62% | 83,375 |
| Feb 19, 2026 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 87,923 |
| Feb 18, 2026 | 1.22 | 1.41 | 1.22 | 1.32 | 1.32 | 5.60% | 151,488 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.24 | 1.25 | 1.25 | -6.02% | 136,323 |
| Feb 13, 2026 | 1.28 | 1.36 | 1.26 | 1.33 | 1.33 | 3.10% | 154,215 |
| Feb 12, 2026 | 1.26 | 1.38 | 1.19 | 1.29 | 1.29 | 3.20% | 85,857 |
| Feb 11, 2026 | 1.36 | 1.38 | 1.21 | 1.25 | 1.25 | -6.72% | 165,483 |
| Feb 10, 2026 | 1.44 | 1.44 | 1.32 | 1.34 | 1.34 | -6.29% | 129,915 |
| Feb 9, 2026 | 1.38 | 1.44 | 1.32 | 1.43 | 1.43 | 5.15% | 103,829 |
| Feb 6, 2026 | 1.21 | 1.44 | 1.21 | 1.36 | 1.36 | 15.25% | 324,484 |
| Feb 5, 2026 | 1.34 | 1.36 | 1.18 | 1.18 | 1.18 | -14.49% | 296,597 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.34 | 1.38 | 1.38 | -6.12% | 329,969 |
| Feb 3, 2026 | 1.60 | 1.61 | 1.44 | 1.47 | 1.47 | -6.96% | 243,429 |
| Feb 2, 2026 | 1.52 | 1.63 | 1.50 | 1.58 | 1.58 | -4.82% | 243,688 |
| Jan 30, 2026 | 1.57 | 1.71 | 1.52 | 1.66 | 1.66 | 5.73% | 128,178 |
| Jan 29, 2026 | 1.71 | 1.79 | 1.53 | 1.57 | 1.57 | -8.19% | 296,182 |
| Jan 28, 2026 | 1.81 | 1.82 | 1.67 | 1.71 | 1.71 | -2.84% | 153,989 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.70 | 1.76 | 1.76 | -5.88% | 374,623 |
| Jan 26, 2026 | 1.90 | 2.00 | 1.78 | 1.87 | 1.87 | -2.09% | 160,083 |
| Jan 23, 2026 | 1.92 | 1.96 | 1.87 | 1.91 | 1.91 | -3.54% | 186,565 |
| Jan 22, 2026 | 2.06 | 2.06 | 1.87 | 1.98 | 1.98 | -1.49% | 199,389 |
| Jan 21, 2026 | 1.98 | 2.10 | 1.87 | 2.01 | 2.01 | 5.79% | 336,922 |
| Jan 20, 2026 | 1.97 | 2.10 | 1.86 | 1.90 | 1.90 | -9.09% | 305,497 |
| Jan 16, 2026 | 2.27 | 2.40 | 2.09 | 2.09 | 2.09 | -9.13% | 535,034 |
| Jan 15, 2026 | 2.57 | 2.57 | 2.26 | 2.30 | 2.30 | -7.26% | 241,037 |
| Jan 14, 2026 | 2.65 | 2.66 | 2.40 | 2.48 | 2.48 | -4.62% | 417,105 |
| Jan 13, 2026 | 2.55 | 2.80 | 2.50 | 2.60 | 2.60 | 3.17% | 364,591 |
| Jan 12, 2026 | 2.24 | 2.57 | 2.21 | 2.52 | 2.52 | 12.00% | 201,132 |
| Jan 9, 2026 | 2.24 | 2.34 | 2.16 | 2.25 | 2.25 | 1.35% | 219,252 |
| Jan 8, 2026 | 2.15 | 2.34 | 2.06 | 2.22 | 2.22 | 1.37% | 145,934 |
| Jan 7, 2026 | 2.39 | 2.39 | 2.13 | 2.19 | 2.19 | -8.75% | 275,700 |
| Jan 6, 2026 | 1.99 | 2.45 | 1.88 | 2.40 | 2.40 | 20.60% | 503,793 |
| Jan 5, 2026 | 1.85 | 2.00 | 1.81 | 1.99 | 1.99 | 11.80% | 546,780 |
| Jan 2, 2026 | 1.63 | 1.80 | 1.54 | 1.78 | 1.78 | 16.34% | 249,201 |