Sol Strategies Inc. (STKE)
NASDAQ: STKE · Real-Time Price · USD
1.050
-0.010 (-0.94%)
Aug 4, 2026, 4:00 PM EDT - Market closed
Sol Strategies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.05 | 1.11 | 1.04 | 1.05 | 1.05 | -0.94% | 85,443 |
| Aug 3, 2026 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 6.81% | 121,542 |
| Jul 31, 2026 | 1.01 | 1.05 | 0.98 | 0.99 | 0.99 | -2.71% | 111,211 |
| Jul 30, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 0.99% | 228,024 |
| Jul 29, 2026 | 1.01 | 1.04 | 0.96 | 1.01 | 1.01 | -0.98% | 337,446 |
| Jul 28, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -3.77% | 258,830 |
| Jul 27, 2026 | 1.12 | 1.16 | 1.05 | 1.06 | 1.06 | - | 116,421 |
| Jul 24, 2026 | 1.08 | 1.09 | 1.03 | 1.06 | 1.06 | -1.85% | 80,329 |
| Jul 23, 2026 | 1.17 | 1.18 | 1.06 | 1.08 | 1.08 | -8.47% | 163,521 |
| Jul 22, 2026 | 1.19 | 1.22 | 1.15 | 1.18 | 1.18 | - | 143,676 |
| Jul 21, 2026 | 1.18 | 1.24 | 1.15 | 1.18 | 1.18 | 0.85% | 94,223 |
| Jul 20, 2026 | 1.11 | 1.18 | 1.10 | 1.17 | 1.17 | 6.36% | 186,577 |
| Jul 17, 2026 | 1.09 | 1.13 | 1.05 | 1.10 | 1.10 | -1.79% | 153,377 |
| Jul 16, 2026 | 1.13 | 1.19 | 1.10 | 1.12 | 1.12 | -1.75% | 107,938 |
| Jul 15, 2026 | 1.26 | 1.30 | 1.12 | 1.14 | 1.14 | -5.79% | 275,124 |
| Jul 14, 2026 | 1.33 | 1.36 | 1.20 | 1.21 | 1.21 | -5.47% | 194,155 |
| Jul 13, 2026 | 1.36 | 1.39 | 1.28 | 1.28 | 1.28 | -7.91% | 124,407 |
| Jul 10, 2026 | 1.45 | 1.47 | 1.36 | 1.39 | 1.39 | -2.11% | 89,562 |
| Jul 9, 2026 | 1.40 | 1.48 | 1.37 | 1.42 | 1.42 | 1.43% | 77,207 |
| Jul 8, 2026 | 1.42 | 1.42 | 1.31 | 1.40 | 1.40 | -2.78% | 136,782 |
| Jul 7, 2026 | 1.55 | 1.56 | 1.40 | 1.44 | 1.44 | -5.26% | 365,998 |
| Jul 6, 2026 | 1.50 | 1.59 | 1.44 | 1.52 | 1.52 | 1.33% | 243,789 |
| Jul 2, 2026 | 1.70 | 1.75 | 1.42 | 1.50 | 1.50 | -6.25% | 887,748 |
| Jul 1, 2026 | 1.19 | 1.87 | 1.19 | 1.60 | 1.60 | 36.75% | 5,247,825 |
| Jun 30, 2026 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | -0.85% | 68,083 |
| Jun 29, 2026 | 1.14 | 1.24 | 1.14 | 1.18 | 1.18 | 5.36% | 147,225 |
| Jun 26, 2026 | 0.96 | 1.20 | 0.96 | 1.12 | 1.12 | 15.16% | 223,595 |
| Jun 25, 2026 | 1.01 | 1.04 | 0.95 | 0.97 | 0.97 | -5.57% | 166,096 |
| Jun 24, 2026 | 1.08 | 1.08 | 0.97 | 1.03 | 1.03 | -0.96% | 177,404 |
| Jun 23, 2026 | 1.14 | 1.18 | 1.02 | 1.04 | 1.04 | -11.86% | 302,758 |
| Jun 22, 2026 | 1.21 | 1.22 | 1.15 | 1.18 | 1.18 | 0.85% | 127,740 |
| Jun 18, 2026 | 1.29 | 1.30 | 1.16 | 1.17 | 1.17 | -7.14% | 316,970 |
| Jun 17, 2026 | 1.26 | 1.31 | 1.23 | 1.26 | 1.26 | 1.61% | 103,359 |
| Jun 16, 2026 | 1.35 | 1.40 | 1.24 | 1.24 | 1.24 | -5.34% | 186,147 |
| Jun 15, 2026 | 1.28 | 1.42 | 1.28 | 1.31 | 1.31 | 3.15% | 291,125 |
| Jun 12, 2026 | 1.24 | 1.33 | 1.21 | 1.27 | 1.27 | 4.96% | 166,291 |
| Jun 11, 2026 | 1.20 | 1.26 | 1.16 | 1.21 | 1.21 | 3.42% | 145,745 |
| Jun 10, 2026 | 1.23 | 1.27 | 1.17 | 1.17 | 1.17 | -3.31% | 123,689 |
| Jun 9, 2026 | 1.25 | 1.31 | 1.19 | 1.21 | 1.21 | -6.20% | 133,695 |
| Jun 8, 2026 | 1.31 | 1.32 | 1.23 | 1.29 | 1.29 | 2.38% | 170,299 |
| Jun 5, 2026 | 1.31 | 1.37 | 1.22 | 1.26 | 1.26 | -5.97% | 224,394 |
| Jun 4, 2026 | 1.33 | 1.43 | 1.29 | 1.34 | 1.34 | 1.52% | 118,651 |
| Jun 3, 2026 | 1.33 | 1.41 | 1.25 | 1.32 | 1.32 | -0.75% | 349,116 |
| Jun 2, 2026 | 1.40 | 1.42 | 1.30 | 1.33 | 1.33 | -5.00% | 182,296 |
| Jun 1, 2026 | 1.48 | 1.52 | 1.39 | 1.40 | 1.40 | -6.67% | 329,391 |
| May 29, 2026 | 1.53 | 1.61 | 1.46 | 1.50 | 1.50 | -1.32% | 140,979 |
| May 28, 2026 | 1.58 | 1.58 | 1.47 | 1.52 | 1.52 | -3.18% | 267,403 |
| May 27, 2026 | 1.60 | 1.63 | 1.46 | 1.57 | 1.57 | -1.88% | 238,561 |
| May 26, 2026 | 1.67 | 1.75 | 1.60 | 1.60 | 1.60 | -2.44% | 262,831 |
| May 22, 2026 | 1.81 | 1.85 | 1.64 | 1.64 | 1.64 | -7.87% | 249,927 |