Sol Strategies Inc. (STKE)
NASDAQ: STKE · Real-Time Price · USD
1.710
+0.040 (2.40%)
At close: Oct 2, 2026, 4:00 PM EDT
1.740
+0.030 (1.75%)
After-hours: Oct 2, 2026, 7:47 PM EDT
Sol Strategies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.73 | 1.80 | 1.66 | 1.71 | 1.71 | 2.40% | 337,585 |
| Oct 1, 2026 | 1.63 | 1.68 | 1.48 | 1.67 | 1.67 | 2.45% | 342,642 |
| Sep 30, 2026 | 1.67 | 1.71 | 1.62 | 1.63 | 1.63 | 1.87% | 279,248 |
| Sep 29, 2026 | 1.67 | 1.76 | 1.51 | 1.60 | 1.60 | -4.19% | 444,587 |
| Sep 28, 2026 | 1.57 | 1.80 | 1.53 | 1.67 | 1.67 | 1.21% | 552,747 |
| Sep 25, 2026 | 1.54 | 1.68 | 1.49 | 1.65 | 1.65 | 10.00% | 505,580 |
| Sep 24, 2026 | 1.52 | 1.57 | 1.42 | 1.50 | 1.50 | -1.96% | 503,829 |
| Sep 23, 2026 | 1.65 | 1.69 | 1.49 | 1.53 | 1.53 | -6.13% | 578,794 |
| Sep 22, 2026 | 1.53 | 1.73 | 1.47 | 1.63 | 1.63 | 5.84% | 963,125 |
| Sep 21, 2026 | 1.30 | 1.58 | 1.27 | 1.54 | 1.54 | 28.33% | 1,794,457 |
| Sep 18, 2026 | 1.15 | 1.27 | 1.10 | 1.20 | 1.20 | 9.09% | 341,404 |
| Sep 17, 2026 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 91,265 |
| Sep 16, 2026 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | - | 171,312 |
| Sep 15, 2026 | 1.12 | 1.18 | 1.08 | 1.12 | 1.12 | -2.61% | 183,184 |
| Sep 14, 2026 | 1.11 | 1.18 | 1.06 | 1.15 | 1.15 | 9.52% | 330,827 |
| Sep 11, 2026 | 1.20 | 1.25 | 1.03 | 1.05 | 1.05 | -11.76% | 808,107 |
| Sep 10, 2026 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 146,458 |
| Sep 9, 2026 | 1.29 | 1.32 | 1.20 | 1.21 | 1.21 | -4.72% | 70,822 |
| Sep 8, 2026 | 1.27 | 1.28 | 1.20 | 1.27 | 1.27 | 2.42% | 257,938 |
| Sep 4, 2026 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | -3.88% | 174,995 |
| Sep 3, 2026 | 1.19 | 1.31 | 1.18 | 1.29 | 1.29 | 10.26% | 345,384 |
| Sep 2, 2026 | 1.15 | 1.18 | 1.09 | 1.17 | 1.17 | - | 117,509 |
| Sep 1, 2026 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | -3.31% | 179,955 |
| Aug 31, 2026 | 1.23 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 169,232 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.20 | 1.23 | 1.23 | -8.21% | 360,203 |
| Aug 27, 2026 | 1.24 | 1.35 | 1.24 | 1.34 | 1.34 | 11.67% | 505,268 |
| Aug 26, 2026 | 1.26 | 1.28 | 1.16 | 1.20 | 1.20 | -7.69% | 194,329 |
| Aug 25, 2026 | 1.31 | 1.31 | 1.20 | 1.30 | 1.30 | 0.78% | 284,524 |
| Aug 24, 2026 | 1.33 | 1.36 | 1.16 | 1.29 | 1.29 | -3.01% | 382,598 |
| Aug 21, 2026 | 1.24 | 1.38 | 1.23 | 1.33 | 1.33 | 9.92% | 491,391 |
| Aug 20, 2026 | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | 2.54% | 361,635 |
| Aug 19, 2026 | 1.06 | 1.20 | 1.05 | 1.18 | 1.18 | 13.46% | 276,023 |
| Aug 18, 2026 | 1.01 | 1.08 | 1.01 | 1.04 | 1.04 | 2.97% | 108,730 |
| Aug 17, 2026 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -1.94% | 124,468 |
| Aug 14, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 106,298 |
| Aug 13, 2026 | 1.05 | 1.11 | 1.04 | 1.06 | 1.06 | -0.93% | 99,800 |
| Aug 12, 2026 | 1.09 | 1.11 | 1.02 | 1.07 | 1.07 | - | 59,818 |
| Aug 11, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 3.88% | 144,954 |
| Aug 10, 2026 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -2.83% | 70,770 |
| Aug 7, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 98,571 |
| Aug 6, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 83,442 |
| Aug 5, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 61,423 |
| Aug 4, 2026 | 1.05 | 1.11 | 1.04 | 1.05 | 1.05 | -0.94% | 85,550 |
| Aug 3, 2026 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 6.81% | 121,546 |
| 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 |