Sol Strategies Inc. (STKE)
NASDAQ: STKE · Real-Time Price · USD
2.410
-0.150 (-5.86%)
At close: Nov 14, 2025, 4:00 PM EST
2.400
-0.010 (-0.41%)
After-hours: Nov 14, 2025, 6:17 PM EST
Sol Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.39 | 2.53 | 2.38 | 2.41 | 2.41 | -5.86% | 262,494 |
| Nov 13, 2025 | 3.01 | 3.02 | 2.55 | 2.56 | 2.56 | -14.95% | 293,898 |
| Nov 12, 2025 | 3.01 | 3.12 | 2.95 | 3.01 | 3.01 | -0.66% | 77,222 |
| Nov 11, 2025 | 3.01 | 3.08 | 2.95 | 3.03 | 3.03 | -1.62% | 72,832 |
| Nov 10, 2025 | 3.13 | 3.15 | 2.97 | 3.08 | 3.08 | 1.99% | 124,888 |
| Nov 7, 2025 | 2.77 | 3.09 | 2.71 | 3.02 | 3.02 | 7.86% | 269,959 |
| Nov 6, 2025 | 3.01 | 3.01 | 2.76 | 2.80 | 2.80 | -8.20% | 196,177 |
| Nov 5, 2025 | 2.91 | 3.14 | 2.86 | 3.05 | 3.05 | 7.02% | 150,453 |
| Nov 4, 2025 | 3.02 | 3.02 | 2.82 | 2.85 | 2.85 | -8.36% | 373,898 |
| Nov 3, 2025 | 3.40 | 3.46 | 3.11 | 3.11 | 3.11 | -10.89% | 280,318 |
| Oct 31, 2025 | 3.46 | 3.55 | 3.39 | 3.49 | 3.49 | 1.16% | 106,560 |
| Oct 30, 2025 | 3.59 | 3.60 | 3.45 | 3.45 | 3.45 | -5.74% | 183,142 |
| Oct 29, 2025 | 3.69 | 3.75 | 3.61 | 3.66 | 3.66 | -2.40% | 291,740 |
| Oct 28, 2025 | 3.83 | 3.95 | 3.70 | 3.75 | 3.75 | -4.09% | 308,181 |
| Oct 27, 2025 | 3.75 | 3.92 | 3.68 | 3.91 | 3.91 | 8.61% | 420,924 |
| Oct 24, 2025 | 3.72 | 3.72 | 3.53 | 3.60 | 3.60 | 1.69% | 129,977 |
| Oct 23, 2025 | 3.40 | 3.74 | 3.40 | 3.54 | 3.54 | 3.81% | 208,682 |
| Oct 22, 2025 | 3.57 | 3.60 | 3.30 | 3.41 | 3.41 | -6.06% | 343,376 |
| Oct 21, 2025 | 3.57 | 3.90 | 3.35 | 3.63 | 3.63 | -0.55% | 465,753 |
| 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 |