Sol Strategies Inc. (STKE)
NASDAQ: STKE · Real-Time Price · USD
1.095
-0.035 (-3.10%)
Nov 13, 2026, 11:42 AM EST - Market open
Sol Strategies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.17 | 1.17 | 1.08 | 1.10 | 1.10 | -3.10% | 131,092 |
| Nov 12, 2026 | 1.14 | 1.16 | 1.08 | 1.13 | 1.13 | -3.42% | 133,355 |
| Nov 11, 2026 | 1.13 | 1.22 | 1.10 | 1.17 | 1.17 | 4.00% | 97,025 |
| Nov 10, 2026 | 1.15 | 1.20 | 1.09 | 1.13 | 1.13 | -3.02% | 202,842 |
| Nov 9, 2026 | 1.20 | 1.20 | 1.10 | 1.16 | 1.16 | -2.52% | 185,028 |
| Nov 6, 2026 | 1.16 | 1.23 | 1.15 | 1.19 | 1.19 | 2.59% | 95,708 |
| Nov 5, 2026 | 1.21 | 1.25 | 1.13 | 1.16 | 1.16 | -6.45% | 276,115 |
| Nov 4, 2026 | 1.28 | 1.35 | 1.14 | 1.24 | 1.24 | 2.48% | 208,236 |
| Nov 3, 2026 | 1.20 | 1.25 | 1.13 | 1.21 | 1.21 | 4.31% | 118,195 |
| Nov 2, 2026 | 1.23 | 1.26 | 1.12 | 1.16 | 1.16 | -5.69% | 296,610 |
| Oct 30, 2026 | 1.22 | 1.25 | 1.18 | 1.23 | 1.23 | -3.91% | 144,088 |
| Oct 29, 2026 | 1.28 | 1.39 | 1.26 | 1.28 | 1.28 | -1.16% | 168,754 |
| Oct 28, 2026 | 1.24 | 1.31 | 1.21 | 1.30 | 1.30 | 3.60% | 95,892 |
| Oct 27, 2026 | 1.20 | 1.29 | 1.18 | 1.25 | 1.25 | 5.93% | 169,877 |
| Oct 26, 2026 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -5.60% | 116,446 |
| Oct 23, 2026 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | -0.79% | 104,267 |
| Oct 22, 2026 | 1.32 | 1.39 | 1.25 | 1.26 | 1.26 | -10.64% | 310,661 |
| Oct 21, 2026 | 1.35 | 1.46 | 1.32 | 1.41 | 1.41 | 7.63% | 196,305 |
| Oct 20, 2026 | 1.27 | 1.38 | 1.27 | 1.31 | 1.31 | - | 173,429 |
| Oct 19, 2026 | 1.33 | 1.38 | 1.27 | 1.31 | 1.31 | - | 207,052 |
| Oct 16, 2026 | 1.37 | 1.44 | 1.30 | 1.31 | 1.31 | -5.07% | 116,289 |
| Oct 15, 2026 | 1.32 | 1.38 | 1.26 | 1.38 | 1.38 | 2.22% | 278,574 |
| Oct 14, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -7.53% | 179,924 |
| Oct 13, 2026 | 1.46 | 1.52 | 1.38 | 1.46 | 1.46 | 3.55% | 142,411 |
| Oct 12, 2026 | 1.50 | 1.56 | 1.35 | 1.41 | 1.41 | -7.84% | 340,855 |
| Oct 9, 2026 | 1.58 | 1.63 | 1.53 | 1.53 | 1.53 | -1.29% | 132,519 |
| Oct 8, 2026 | 1.62 | 1.64 | 1.51 | 1.55 | 1.55 | -7.19% | 461,774 |
| Oct 7, 2026 | 1.76 | 1.76 | 1.63 | 1.67 | 1.67 | -9.24% | 452,633 |
| Oct 6, 2026 | 1.76 | 1.87 | 1.75 | 1.84 | 1.84 | 7.60% | 1,051,162 |
| Oct 5, 2026 | 1.72 | 1.83 | 1.68 | 1.71 | 1.71 | - | 437,845 |
| Oct 2, 2026 | 1.73 | 1.80 | 1.66 | 1.71 | 1.71 | 2.40% | 351,185 |
| 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% | 280,248 |
| Sep 29, 2026 | 1.67 | 1.76 | 1.51 | 1.60 | 1.60 | -4.19% | 449,984 |
| Sep 28, 2026 | 1.57 | 1.80 | 1.53 | 1.67 | 1.67 | 1.21% | 562,070 |
| Sep 25, 2026 | 1.54 | 1.68 | 1.49 | 1.65 | 1.65 | 10.00% | 510,372 |
| Sep 24, 2026 | 1.52 | 1.57 | 1.42 | 1.50 | 1.50 | -1.96% | 504,715 |
| Sep 23, 2026 | 1.65 | 1.69 | 1.49 | 1.53 | 1.53 | -6.13% | 580,337 |
| 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 |