Sol Strategies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2026	1.28	1.30	1.24	1.29	1.29	4.03%	103,220
Apr 30, 2026	1.24	1.28	1.16	1.24	1.24	7.83%	139,593
Apr 29, 2026	1.36	1.38	1.09	1.15	1.15	-16.67%	287,863
Apr 28, 2026	1.37	1.41	1.31	1.38	1.38	-1.43%	110,871
Apr 27, 2026	1.30	1.44	1.30	1.40	1.40	5.26%	163,647
Apr 24, 2026	1.44	1.44	1.33	1.33	1.33	-6.99%	121,267
Apr 23, 2026	1.37	1.44	1.29	1.43	1.43	4.38%	266,211
Apr 22, 2026	1.28	1.41	1.28	1.37	1.37	9.60%	435,332
Apr 21, 2026	1.20	1.26	1.18	1.25	1.25	1.63%	158,735
Apr 20, 2026	1.21	1.27	1.13	1.23	1.23	0.82%	168,304
Apr 17, 2026	1.20	1.34	1.19	1.22	1.22	6.09%	404,608
Apr 16, 2026	1.10	1.17	1.05	1.15	1.15	5.50%	125,616
Apr 15, 2026	1.09	1.13	1.06	1.09	1.09	0.93%	88,413
Apr 14, 2026	1.03	1.15	1.03	1.08	1.08	8.93%	255,070
Apr 13, 2026	0.93	1.02	0.93	0.99	0.99	6.27%	39,067
Apr 10, 2026	0.92	0.99	0.92	0.93	0.93	-1.01%	55,676
Apr 9, 2026	0.94	0.98	0.91	0.94	0.94	3.57%	175,543
Apr 8, 2026	0.95	0.99	0.91	0.91	0.91	2.25%	133,463
Apr 7, 2026	0.93	0.94	0.89	0.89	0.89	-3.19%	114,534
Apr 6, 2026	0.91	0.98	0.90	0.92	0.92	2.37%	120,433
Apr 2, 2026	0.91	0.95	0.85	0.90	0.90	-2.53%	187,398
Apr 1, 2026	1.01	1.08	0.91	0.92	0.92	-6.47%	616,697
Mar 31, 2026	0.96	0.99	0.93	0.99	0.99	4.79%	214,961
Mar 30, 2026	1.07	1.11	0.94	0.94	0.94	-10.48%	269,464
Mar 27, 2026	1.06	1.07	1.01	1.05	1.05	-3.67%	269,852
Mar 26, 2026	1.16	1.16	0.97	1.09	1.09	-5.22%	463,460
Mar 25, 2026	1.20	1.24	1.12	1.15	1.15	-1.71%	308,200
Mar 24, 2026	1.20	1.20	1.12	1.17	1.17	-2.50%	286,940
Mar 23, 2026	1.25	1.29	1.14	1.20	1.20	1.69%	434,265
Mar 20, 2026	1.27	1.29	1.07	1.18	1.18	-4.07%	321,846
Mar 19, 2026	1.39	1.41	1.16	1.23	1.23	-13.99%	585,463
Mar 18, 2026	1.54	1.54	1.34	1.43	1.43	-5.30%	276,685
Mar 17, 2026	1.63	1.63	1.48	1.51	1.51	-7.36%	341,632
Mar 16, 2026	1.69	1.75	1.53	1.63	1.63	-2.98%	385,383
Mar 13, 2026	1.60	1.84	1.48	1.68	1.68	8.39%	523,945
Mar 12, 2026	1.48	1.58	1.38	1.55	1.55	3.33%	293,382
Mar 11, 2026	1.52	1.55	1.45	1.50	1.50	-0.66%	80,049
Mar 10, 2026	1.50	1.53	1.44	1.51	1.51	2.72%	68,707
Mar 9, 2026	1.39	1.57	1.37	1.47	1.47	5.76%	307,419
Mar 6, 2026	1.45	1.47	1.38	1.39	1.39	-5.44%	147,873