Sol Strategies Inc. (STKE)
NASDAQ: STKE · Real-Time Price · USD
1.140
-0.070 (-5.79%)
At close: Jul 15, 2026, 4:00 PM EDT
1.130
-0.010 (-0.88%)
After-hours: Jul 15, 2026, 7:57 PM EDT
Sol Strategies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.26 | 1.30 | 1.12 | 1.14 | 1.14 | -5.79% | 274,437 |
| Jul 14, 2026 | 1.33 | 1.36 | 1.20 | 1.21 | 1.21 | -5.47% | 193,718 |
| Jul 13, 2026 | 1.36 | 1.39 | 1.28 | 1.28 | 1.28 | -7.91% | 121,457 |
| Jul 10, 2026 | 1.45 | 1.47 | 1.36 | 1.39 | 1.39 | -2.11% | 88,418 |
| Jul 9, 2026 | 1.40 | 1.48 | 1.37 | 1.42 | 1.42 | 1.43% | 77,197 |
| Jul 8, 2026 | 1.42 | 1.42 | 1.31 | 1.40 | 1.40 | -2.78% | 136,769 |
| Jul 7, 2026 | 1.55 | 1.56 | 1.40 | 1.44 | 1.44 | -5.26% | 364,819 |
| Jul 6, 2026 | 1.50 | 1.59 | 1.44 | 1.52 | 1.52 | 1.33% | 243,633 |
| Jul 2, 2026 | 1.70 | 1.75 | 1.42 | 1.50 | 1.50 | -6.25% | 881,766 |
| Jul 1, 2026 | 1.19 | 1.87 | 1.19 | 1.60 | 1.60 | 36.75% | 5,029,980 |
| Jun 30, 2026 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | -0.85% | 67,605 |
| Jun 29, 2026 | 1.14 | 1.24 | 1.14 | 1.18 | 1.18 | 5.36% | 147,096 |
| Jun 26, 2026 | 0.96 | 1.20 | 0.96 | 1.12 | 1.12 | 15.16% | 202,384 |
| Jun 25, 2026 | 1.01 | 1.04 | 0.95 | 0.97 | 0.97 | -5.57% | 165,681 |
| Jun 24, 2026 | 1.08 | 1.08 | 0.97 | 1.03 | 1.03 | -0.96% | 177,390 |
| Jun 23, 2026 | 1.14 | 1.18 | 1.02 | 1.04 | 1.04 | -11.86% | 301,413 |
| Jun 22, 2026 | 1.21 | 1.22 | 1.15 | 1.18 | 1.18 | 0.85% | 127,552 |
| Jun 18, 2026 | 1.29 | 1.30 | 1.16 | 1.17 | 1.17 | -7.14% | 316,732 |
| 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% | 186,059 |
| 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% | 166,090 |
| Jun 11, 2026 | 1.20 | 1.26 | 1.16 | 1.21 | 1.21 | 3.42% | 124,344 |
| 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% | 132,359 |
| Jun 8, 2026 | 1.31 | 1.32 | 1.23 | 1.29 | 1.29 | 2.38% | 170,273 |
| Jun 5, 2026 | 1.31 | 1.37 | 1.22 | 1.26 | 1.26 | -5.97% | 223,250 |
| 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% | 348,065 |
| Jun 2, 2026 | 1.40 | 1.42 | 1.30 | 1.33 | 1.33 | -5.00% | 179,456 |
| Jun 1, 2026 | 1.48 | 1.52 | 1.39 | 1.40 | 1.40 | -6.67% | 329,157 |
| May 29, 2026 | 1.53 | 1.61 | 1.46 | 1.50 | 1.50 | -1.32% | 140,624 |
| May 28, 2026 | 1.58 | 1.58 | 1.47 | 1.52 | 1.52 | -3.18% | 261,836 |
| May 27, 2026 | 1.60 | 1.63 | 1.46 | 1.57 | 1.57 | -1.88% | 238,510 |
| May 26, 2026 | 1.67 | 1.75 | 1.60 | 1.60 | 1.60 | -2.44% | 259,010 |
| May 22, 2026 | 1.81 | 1.85 | 1.64 | 1.64 | 1.64 | -7.87% | 248,697 |
| May 21, 2026 | 1.78 | 1.81 | 1.70 | 1.78 | 1.78 | 3.49% | 208,649 |
| May 20, 2026 | 1.83 | 1.83 | 1.70 | 1.72 | 1.72 | -6.52% | 270,850 |
| May 19, 2026 | 1.78 | 1.94 | 1.74 | 1.84 | 1.84 | 5.75% | 95,714 |
| May 18, 2026 | 1.98 | 1.98 | 1.68 | 1.74 | 1.74 | -14.29% | 300,820 |
| May 15, 2026 | 2.16 | 2.18 | 1.98 | 2.03 | 2.03 | -12.12% | 273,725 |
| May 14, 2026 | 2.00 | 2.47 | 2.00 | 2.31 | 2.31 | 12.14% | 512,058 |
| May 13, 2026 | 2.07 | 2.17 | 1.92 | 2.06 | 2.06 | -1.90% | 250,302 |
| May 12, 2026 | 2.11 | 2.18 | 1.88 | 2.10 | 2.10 | 3.45% | 488,669 |
| May 11, 2026 | 1.83 | 2.19 | 1.78 | 2.03 | 2.03 | 10.93% | 767,745 |
| May 8, 2026 | 1.58 | 1.86 | 1.51 | 1.83 | 1.83 | 18.83% | 516,504 |
| May 7, 2026 | 1.70 | 1.70 | 1.52 | 1.54 | 1.54 | -6.10% | 189,506 |
| May 6, 2026 | 1.66 | 1.75 | 1.60 | 1.64 | 1.64 | 0.61% | 320,804 |
| May 5, 2026 | 1.56 | 1.65 | 1.51 | 1.63 | 1.63 | 7.24% | 343,830 |
| May 4, 2026 | 1.22 | 1.53 | 1.22 | 1.52 | 1.52 | 17.83% | 651,180 |