Dark

HSDT
Solana Company Class A Common Stock (DE)
stock NASDAQ

At Close

Nov 13, 2025 3:59:54 PM EST

4.90USD-6.310%(-0.33)1,130,249

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 14, 2025 8:29:30 AM EST

4.66USD-5.041%(-0.25)651

After-hours

Nov 13, 2025 4:50:30 PM EST

5.35USD+9.184%(+0.45)5,427

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-13	5.0700	5.1100	4.3300	4.9100	-6.119%	1,130,249	0.000%
2025-11-12	5.1900	5.4650	5.1900	5.2300	+1.357%	282,664	-6.119%
2025-11-11	5.3300	5.4000	5.0700	5.1600	-4.089%	217,414	-4.845%
2025-11-10	5.6900	5.7699	5.2500	5.3800	-2.182%	303,438	-8.736%
2025-11-07	5.1000	5.7000	5.0236	5.5000	+3.189%	356,099	-10.727%
2025-11-06	5.2300	5.5100	4.9850	5.3300	+5.128%	627,310	-7.880%
2025-11-05	5.0000	5.2099	4.6600	5.0700	+11.429%	702,078	-3.156%
2025-11-04	5.3000	5.3000	4.5100	4.5500	-13.168%	757,541	+7.912%
2025-11-03	5.8200	5.9900	5.2000	5.2400	-11.785%	954,167	-6.298%
2025-10-31	6.0700	6.1300	5.7500	5.9400	-0.669%	502,663	-17.340%
2025-10-30	6.7000	6.7000	5.7800	5.9800	-11.799%	888,955	-17.893%
2025-10-29	6.5700	6.8500	6.5000	6.7800	+2.572%	384,653	-27.581%
2025-10-28	7.0200	7.1000	6.5600	6.6100	-5.571%	443,308	-25.719%
2025-10-27	6.8900	7.2100	6.7100	7.0000	+4.478%	998,823	-29.857%
2025-10-24	6.9900	7.0000	6.6100	6.7000	-3.874%	853,844	-26.716%
2025-10-23	6.2000	7.0100	6.2000	6.9700	+11.520%	1,143,371	-29.555%
2025-10-22	6.6600	7.0000	6.0100	6.2500	-6.437%	1,158,699	-21.440%
2025-10-21	6.8900	7.0000	6.4800	6.6800	-2.766%	1,789,044	-26.497%
2025-10-20	6.5000	6.9000	6.1000	6.8700	-11.469%	4,605,240	-28.530%
2025-10-17	10.3300	12.1800	7.4000	7.7600	-23.244%	1,607,105	-36.727%
2025-10-16	15.7600	15.8000	8.6550	10.1100	-36.495%	2,785,180	-51.434%
2025-10-15	14.4300	16.8099	14.4300	15.9200	+11.876%	950,918	-69.158%
2025-10-14	15.4300	15.8350	13.8500	14.2300	-11.450%	718,943	-65.495%
2025-10-13	15.5000	16.3800	15.0300	16.0700	+9.320%	615,586	-69.446%
2025-10-10	16.4800	16.7299	14.2001	14.7000	-12.915%	1,035,696	-66.599%
2025-10-09	17.9700	17.9700	16.0866	16.8800	-6.378%	692,246	-70.912%
2025-10-08	18.5500	19.5050	17.9650	18.0300	-0.716%	1,068,648	-72.768%
2025-10-07	19.0900	20.5000	18.0000	18.1600	-0.165%	2,134,500	-72.963%
2025-10-06	16.8500	18.9000	16.5500	18.1900	+12.007%	1,505,089	-73.007%
2025-10-03	17.0000	17.1250	15.4000	16.2400	-4.471%	575,260	-69.766%
2025-10-02	15.1000	17.6545	15.1000	17.0000	+13.636%	844,694	-71.118%
2025-10-01	15.0000	15.4700	14.5500	14.9600	+0.470%	1,270,791	-67.179%
2025-09-30	14.3200	14.9900	13.9200	14.8900	+3.331%	719,341	-67.025%
2025-09-29	13.8200	14.4500	12.5000	14.4100	+5.956%	1,897,921	-65.926%
2025-09-26	14.0000	14.0400	12.7100	13.6000	-2.017%	416,699	-63.897%
2025-09-25	14.7600	15.6200	13.1500	13.8800	-8.804%	516,645	-64.625%
2025-09-24	16.4500	16.5000	13.1000	15.2200	-5.053%	621,181	-67.740%
2025-09-23	17.6200	17.7000	15.8500	16.0300	+0.062%	477,882	-69.370%
2025-09-22	22.0500	22.2831	16.0200	16.0200	-33.610%	603,359	-69.351%
2025-09-19	23.9200	24.9900	21.7700	24.1300	+4.143%	853,676	-79.652%
2025-09-18	21.9500	25.5000	21.7200	23.1700	+1.846%	1,151,065	-78.809%
2025-09-17	20.9800	23.8300	20.4553	22.7500	+1.881%	932,490	-78.418%
2025-09-16	18.6800	24.2000	18.0200	22.3300	+22.222%	2,003,738	-78.012%
2025-09-15	24.3000	24.4900	16.7500	18.2700	+141.667%	20,034,258	-73.125%
2025-09-12	7.7500	8.9200	7.2000	7.5600	+3.138%	187,517	-35.053%
2025-09-11	7.0000	7.5000	6.8400	7.3300	+7.007%	55,529	-33.015%
2025-09-10	6.2700	7.2300	6.2700	6.8500	+11.201%	53,925	-28.321%
2025-09-09	5.8400	6.3500	5.7800	6.1600	+4.762%	49,868	-20.292%
2025-09-08	5.8500	5.9750	5.8500	5.8800	-1.010%	34,516	-16.497%
2025-09-05	6.1100	6.1100	5.9400	5.9400	-0.917%	15,170	-17.340%
2025-09-04	5.8100	6.0100	5.8100	5.9950	+1.783%	26,128	-18.098%
2025-09-03	5.9300	6.0800	5.8567	5.8900	-3.284%	42,412	-16.638%
2025-09-02	5.7800	6.1750	5.7800	6.0900	-0.490%	16,180	-19.376%
2025-08-29	6.1300	6.1900	6.0364	6.1200	-1.529%	12,040	-19.771%
2025-08-28	6.0804	6.2500	6.0804	6.2150	+0.404%	6,509	-20.998%
2025-08-27	6.2600	6.2800	6.0980	6.1900	-1.276%	17,174	-20.679%
2025-08-26	6.2400	6.3000	6.1000	6.2700	+0.723%	32,487	-21.691%
2025-08-25	6.1500	6.5600	6.1301	6.2250	-2.429%	19,024	-21.124%
2025-08-22	6.0200	6.5719	5.9200	6.3800	+6.511%	41,235	-23.041%
2025-08-21	6.0100	6.3000	5.9000	5.9900	-2.124%	22,056	-18.030%
2025-08-20	6.3000	6.5200	6.1200	6.1200	-4.225%	26,577	-19.771%
2025-08-19	6.2100	6.6900	6.1064	6.3900	-0.622%	64,725	-23.161%
2025-08-18	6.0500	6.4992	5.8601	6.4300	+6.633%	54,916	-23.639%
2025-08-15	5.9700	6.1500	5.7900	6.0300	+0.166%	18,395	-18.574%
2025-08-14	6.0300	6.1500	5.7500	6.0200	-0.249%	18,582	-18.439%
2025-08-13	5.9000	6.1300	5.8300	6.0350	+2.288%	18,733	-18.641%
2025-08-12	5.8800	5.9900	5.6501	5.9000	+1.375%	50,648	-16.780%
2025-08-11	5.8700	6.0349	5.7001	5.8200	-1.855%	23,410	-15.636%
2025-08-08	5.8000	5.9935	5.6900	5.9300	+2.951%	31,867	-17.201%
2025-08-07	5.5400	5.9000	5.3700	5.7600	+3.784%	56,893	-14.757%
2025-08-06	5.7800	5.7800	5.4400	5.5500	-5.932%	60,103	-11.532%
2025-08-05	6.0000	6.1800	5.8000	5.9000	-1.667%	33,517	-16.780%
2025-08-04	6.2200	6.2800	6.0000	6.0000	-1.639%	33,733	-18.167%
2025-08-01	6.8900	6.8900	6.0100	6.1000	-11.722%	179,461	-19.508%
2025-07-31	7.5900	7.7200	6.7700	6.9100	-9.318%	119,746	-28.944%
2025-07-30	8.0800	8.2000	7.6200	7.6200	-6.846%	53,350	-35.564%
2025-07-29	8.5900	8.5900	7.9800	8.1800	-4.994%	76,328	-39.976%
2025-07-28	8.1000	8.8999	8.0770	8.6100	+5.644%	95,002	-42.973%
2025-07-25	8.2300	8.5100	7.9800	8.1500	-1.451%	83,191	-39.755%
2025-07-24	8.8200	8.9900	8.1800	8.2700	-6.236%	123,261	-40.629%
2025-07-23	8.2000	9.3900	7.9000	8.8200	+6.265%	277,254	-44.331%
2025-07-22	9.0000	9.2642	7.7800	8.3000	-13.361%	453,774	-40.843%
2025-07-21	13.8100	14.4500	9.2100	9.5800	+7.640%	18,068,208	-48.747%
2025-07-18	8.3900	9.5700	8.3900	8.9000	+6.079%	64,089	-44.831%
2025-07-17	8.3500	8.8500	8.2100	8.3900	+0.359%	55,265	-41.478%
2025-07-16	7.7200	8.4800	7.6500	8.3600	+8.431%	67,945	-41.268%
2025-07-15	7.4800	7.7600	7.1600	7.7100	+4.898%	60,387	-36.316%
2025-07-14	8.0000	8.0700	7.1501	7.3500	-8.696%	130,079	-33.197%
2025-07-11	8.7800	8.7800	8.0000	8.0500	-8.000%	152,870	-39.006%
2025-07-10	8.4600	8.7500	8.2101	8.7500	+3.796%	60,425	-43.886%
2025-07-09	8.7800	8.8800	8.3400	8.4300	-5.387%	89,274	-41.756%
2025-07-08	8.5800	9.3986	8.5500	8.9100	-5.714%	94,342	-44.893%
2025-07-07	9.2000	9.7000	8.9000	9.4500	+0.532%	80,801	-48.042%
2025-07-03	9.3100	9.8499	9.0100	9.4000	-3.689%	66,277	-47.766%
2025-07-02	8.6500	9.8990	8.3010	9.7600	+13.554%	216,701	-49.693%
2025-07-01	8.9500	10.7000	8.2100	8.5950	-5.549%	252,027	-42.874%
2025-06-30	9.6750	9.6750	8.5050	9.1000	-13.744%	121,213	-46.044%
2025-06-27	12.1550	12.4950	10.1700	10.5500	-37.923%	283,297	-53.460%
2025-06-26	16.0550	18.1300	16.0550	16.9950	+4.585%	75,927	-71.109%
2025-06-25	16.3000	19.1750	15.6050	16.2500	-0.307%	182,007	-69.785%
2025-06-24	15.0000	16.4900	15.0000	16.3000	+1.875%	78,814	-69.877%
2025-06-23	15.5000	16.4000	14.9700	16.0000	-3.030%	109,471	-69.313%
2025-06-20	17.5000	18.0000	16.1000	16.5000	-8.410%	162,494	-70.242%
2025-06-18	18.5600	21.5200	17.2500	18.0150	+16.376%	1,365,391	-72.745%
2025-06-17	17.2800	18.0000	15.2200	15.4800	-17.550%	169,611	-68.282%
2025-06-16	24.5000	24.5000	18.0400	18.7750	-26.228%	303,132	-73.848%
2025-06-13	26.7850	27.5500	24.0000	25.4500	-15.251%	189,067	-80.707%
2025-06-12	32.2500	35.2500	30.0000	30.0300	-45.892%	725,653	-83.650%
2025-06-11	73.0000	92.5000	52.0050	55.5000	+31.361%	3,045,598	-91.153%
2025-06-10	40.8000	48.0000	37.6300	42.2500	-2.312%	81,157	-88.379%
2025-06-09	44.4350	45.0000	39.2500	43.2500	-20.642%	113,038	-88.647%
2025-06-06	69.5000	71.5000	52.5000	54.5000	-4.386%	311,184	-90.991%
2025-06-05	40.1400	92.5000	40.0400	57.0000	-65.137%	595,817	-91.386%
2025-06-04	178.5000	178.5000	150.0000	163.4950	-7.105%	2,694	-96.997%
2025-06-03	191.1200	191.1200	170.0000	176.0000	-3.694%	434	-97.210%
2025-06-02	194.5000	194.5000	173.0000	182.7500	-10.747%	617	-97.313%
2025-05-30	187.5000	204.7550	183.5000	204.7550	+16.670%	540	-97.602%
2025-05-29	185.0000	185.0000	161.5000	175.5000	-2.228%	1,154	-97.202%
2025-05-28	189.5000	189.5000	167.5000	179.5000	-3.235%	1,474	-97.265%
2025-05-27	195.0000	205.0000	178.5050	185.5000	-11.244%	1,237	-97.353%
2025-05-23	217.3750	217.6250	207.5000	209.0000	-5.430%	226	-97.651%
2025-05-22	222.0000	227.0750	215.0000	221.0000	+1.609%	284	-97.778%
2025-05-21	220.0000	238.7050	213.0000	217.5000	-5.229%	266	-97.743%
2025-05-20	242.0000	245.9550	229.5000	229.5000	-4.574%	414	-97.861%
2025-05-19	219.6700	258.5000	213.9850	240.5000	+12.646%	1,046	-97.958%
2025-05-16	211.0000	216.9900	210.0000	213.5000	+2.555%	257	-97.700%
2025-05-15	211.8500	211.8500	205.0000	208.1800	-3.397%	71	-97.641%
2025-05-14	214.5000	218.0000	206.5000	215.5000	+0.937%	141	-97.722%
2025-05-13	220.0000	220.0000	209.6750	213.5000	+1.667%	166	-97.700%
2025-05-12	221.7800	221.7800	210.0000	210.0000	0.000%	156	-97.662%
2025-05-09	217.6800	224.0000	210.0000	210.0000	-2.326%	139	-97.662%
2025-05-08	211.9150	220.0000	207.7500	215.0000	+3.118%	380	-97.716%
2025-05-07	220.5650	227.5000	207.0000	208.5000	-4.792%	455	-97.645%
2025-05-06	222.5000	251.0000	214.5000	218.9950	-5.197%	894	-97.758%
2025-05-05	231.0000	237.4900	215.0800	231.0000	+0.654%	671	-97.874%
2025-05-02	200.0000	265.5000	180.0000	229.5000	+17.647%	3,053	-97.861%
2025-05-01	183.0000	209.9250	178.1250	195.0750	+8.375%	348	-97.483%
2025-04-30	191.6250	191.6250	165.9000	180.0000	-15.194%	426	-97.272%
2025-04-29	231.4125	245.2500	210.5250	212.2500	-5.446%	101	-97.687%
2025-04-28	232.5000	232.5000	213.7500	224.4750	+2.500%	98	-97.813%
2025-04-25	232.5000	232.5000	210.2250	219.0000	-1.351%	111	-97.758%
2025-04-24	225.0000	232.5000	221.2500	222.0000	+0.339%	34	-97.788%
2025-04-23	221.2500	228.9000	221.2500	221.2500	+8.456%	41	-97.781%
2025-04-22	206.2500	218.2500	197.6250	204.0000	+0.741%	74	-97.593%
2025-04-21	224.8500	224.9250	195.0000	202.5000	-1.818%	109	-97.575%
2025-04-17	210.0750	213.6750	205.8000	206.2500	-1.786%	67	-97.619%
2025-04-16	231.0000	231.0000	210.0000	210.0000	-3.448%	38	-97.662%
2025-04-15	225.0000	236.7000	217.5000	217.5000	-3.237%	36	-97.743%
2025-04-14	238.3500	238.3500	202.5750	224.7750	-0.862%	65	-97.816%
2025-04-11	247.5000	247.5000	225.0000	226.7295	-6.609%	49	-97.834%
2025-04-10	246.7500	247.5000	229.6500	242.7750	-0.369%	41	-97.978%
2025-04-09	225.0000	262.5000	202.5000	243.6750	+8.300%	180	-97.985%
2025-04-08	247.5000	251.2500	210.0000	225.0000	-10.501%	56	-97.818%
2025-04-07	269.1000	273.7500	225.0000	251.4000	-14.051%	201	-98.047%
2025-04-04	285.7500	299.2500	277.5000	292.5000	-2.500%	73	-98.321%
2025-04-03	303.8250	307.5000	285.7500	300.0000	-2.439%	150	-98.363%
2025-04-02	319.3500	319.3500	303.7500	307.5000	-6.606%	45	-98.403%
2025-04-01	307.5000	366.6750	296.2500	329.2500	+9.476%	566	-98.509%
2025-03-31	315.0000	322.5000	300.0000	300.7500	-4.524%	102	-98.367%
2025-03-28	307.5000	322.2750	300.0750	315.0000	+4.478%	73	-98.441%
2025-03-27	300.0750	312.7500	300.0750	301.5000	+0.475%	16	-98.371%
2025-03-26	325.5750	330.3000	300.0000	300.0750	-2.794%	77	-98.364%
2025-03-25	301.8000	316.9500	296.2500	308.7000	+4.203%	21	-98.409%
2025-03-24	338.2500	338.2500	294.4500	296.2500	-8.140%	62	-98.343%
2025-03-21	299.2500	322.5000	293.6250	322.5000	+2.381%	46	-98.478%
2025-03-20	299.7750	322.5000	293.1750	315.0000	+3.960%	24	-98.441%
2025-03-19	300.0000	318.0000	290.9250	303.0000	+1.943%	51	-98.380%
2025-03-18	313.5000	318.8250	297.0000	297.2250	-0.925%	29	-98.348%
2025-03-17	307.5000	312.7500	300.0000	300.0000	-1.949%	59	-98.363%
2025-03-14	307.4250	307.5000	292.5000	305.9625	-0.500%	101	-98.395%
2025-03-13	315.0000	322.4250	299.8500	307.5000	-3.529%	302	-98.403%
2025-03-12	325.0500	330.0000	305.1015	318.7500	+2.114%	67	-98.460%
2025-03-11	322.5000	352.5000	304.5000	312.1500	-4.101%	166	-98.427%
2025-03-10	330.0000	332.2500	308.1000	325.5000	-3.556%	106	-98.492%
2025-03-07	344.2500	357.3000	331.2000	337.5000	-4.255%	109	-98.545%
2025-03-06	357.0000	367.1250	330.0000	352.5000	-0.212%	87	-98.607%
2025-03-05	368.6250	372.8250	337.5000	353.2500	-7.393%	320	-98.610%
2025-03-04	309.2250	397.8000	300.0000	381.4500	+14.550%	1,800	-98.713%
2025-03-03	348.7500	369.0000	331.5750	333.0000	-6.230%	81	-98.526%
2025-02-28	360.0000	373.5000	340.6500	355.1250	-0.337%	63	-98.617%
2025-02-27	386.1000	386.1000	356.3250	356.3250	-5.264%	141	-98.622%
2025-02-26	375.7500	395.8500	375.0000	376.1250	-0.713%	76	-98.695%
2025-02-25	388.8750	412.7250	375.0000	378.8250	-4.337%	227	-98.704%
2025-02-24	392.2500	407.5500	390.0000	396.0000	-1.859%	132	-98.760%
2025-02-21	392.1000	433.5000	390.0000	403.5000	-0.186%	222	-98.783%
2025-02-20	427.5000	428.2500	375.0000	404.2500	-3.750%	162	-98.785%
2025-02-19	412.2750	449.9250	405.0000	420.0000	+1.652%	394	-98.831%
2025-02-18	412.5000	435.0000	397.5000	413.1750	+0.713%	323	-98.812%
2025-02-14	390.0000	418.5000	382.5000	410.2500	+6.524%	334	-98.803%
2025-02-13	407.1750	407.2500	373.1250	385.1250	-5.415%	283	-98.725%
2025-02-12	406.9500	425.9250	403.3500	407.1750	-4.570%	108	-98.794%
2025-02-11	440.8500	450.0000	406.9500	426.6750	-1.829%	100	-98.849%
2025-02-10	426.7500	447.7500	408.3750	434.6250	+8.156%	241	-98.870%
2025-02-07	492.7500	502.5000	390.0000	401.8500	-9.186%	444	-98.778%
2025-02-06	478.8750	494.0970	435.0000	442.5000	-7.668%	150	-98.890%
2025-02-05	502.5000	517.5750	459.3750	479.2500	-5.752%	163	-98.975%
2025-02-04	516.4500	525.1500	498.8250	508.5000	-4.494%	154	-99.034%
2025-02-03	532.5000	562.5000	495.7500	532.4250	-5.347%	295	-99.078%
2025-01-31	495.7500	592.5000	495.0000	562.5000	+18.110%	866	-99.127%
2025-01-30	449.2500	501.0000	427.5750	476.2500	+11.092%	341	-98.969%
2025-01-29	444.7500	444.7500	407.7000	428.7000	-3.771%	249	-98.855%
2025-01-28	453.7500	464.9250	442.5000	445.5000	-4.747%	279	-98.898%
2025-01-27	524.2500	525.0000	450.0000	467.7000	-8.964%	423	-98.950%
2025-01-24	552.0000	584.9250	510.0000	513.7500	-12.179%	897	-99.044%
2025-01-23	577.5750	612.1500	525.0000	585.0000	-4.878%	1,326	-99.161%
2025-01-22	636.7500	660.0000	577.5000	615.0000	-20.388%	7,808	-99.202%
2025-01-21	930.0000	1,200.0000	662.3250	772.5000	+37.150%	144,938	-99.364%
2025-01-17	605.5500	605.6250	555.0000	563.2500	-6.476%	561	-99.128%
2025-01-16	575.6250	641.2500	570.6000	602.2500	-5.529%	1,598	-99.185%
2025-01-15	652.5000	672.0000	526.8750	637.5000	+22.832%	32,838	-99.230%
2025-01-14	510.7500	558.3000	502.4250	519.0000	+1.765%	6,966	-99.054%
2025-01-13	480.0000	562.2000	459.6750	510.0000	+4.793%	1,226	-99.037%
2025-01-10	501.7500	510.0000	472.5000	486.6750	-3.149%	244	-98.991%
2025-01-08	539.2500	546.7500	465.0000	502.5000	-8.207%	142	-99.023%
2025-01-07	553.3500	567.7500	514.8000	547.4250	+0.096%	223	-99.103%
2025-01-06	517.5000	562.5000	497.3250	546.9000	+5.315%	258	-99.102%
2025-01-03	533.6250	550.6500	488.1000	519.3000	-1.424%	312	-99.054%
2025-01-02	501.6000	526.8000	459.7500	526.8000	+4.789%	251	-99.068%
2024-12-31	525.1500	537.1500	502.5000	502.7250	-6.409%	210	-99.023%
2024-12-30	545.7000	557.9250	485.7750	537.1500	+2.285%	296	-99.086%
2024-12-27	607.2000	607.2000	487.5000	525.1500	-13.556%	843	-99.065%
2024-12-26	724.2000	765.0000	577.5000	607.5000	-20.588%	1,101	-99.192%
2024-12-24	685.3500	817.5000	685.3500	765.0000	+6.250%	1,437	-99.358%
2024-12-23	517.6500	727.5000	517.6500	720.0000	+5.495%	5,069	-99.318%
2024-12-20	772.5000	1,087.5000	526.5750	682.5000	+89.583%	163,002	-99.281%
2024-12-19	367.3875	381.0240	337.5000	360.0000	-1.518%	53	-98.636%
2024-12-18	347.2500	382.2750	347.2500	365.5500	+3.702%	95	-98.657%
2024-12-17	352.5000	373.8750	321.6000	352.5000	-2.063%	99	-98.607%
2024-12-16	352.5000	367.5000	330.0000	359.9250	-2.061%	46	-98.636%
2024-12-13	405.0000	419.2500	322.5000	367.5000	-8.265%	376	-98.664%
2024-12-12	421.2000	435.0000	387.0750	400.6125	-7.746%	136	-98.774%
2024-12-11	441.7500	441.7500	400.8750	434.2500	-1.698%	154	-98.869%
2024-12-10	439.2750	441.7500	412.5000	441.7500	+5.141%	64	-98.889%
2024-12-09	459.5250	459.5250	420.0000	420.1500	-6.649%	103	-98.831%
2024-12-06	465.0000	467.2500	388.7250	450.0750	-3.210%	362	-98.909%
2024-12-05	472.5000	566.3250	465.0000	465.0000	+1.473%	1,167	-98.944%
2024-12-04	495.0750	502.5000	442.6500	458.2500	-7.424%	671	-98.929%
2024-12-03	442.5000	517.5000	416.8500	495.0000	+6.935%	1,387	-99.008%
2024-12-02	367.5000	487.5000	340.5000	462.9000	+26.346%	838	-98.939%
2024-11-29	352.3500	366.3750	345.7500	366.3750	+7.315%	45	-98.660%
2024-11-27	341.2500	375.6000	339.9000	341.4000	-6.760%	225	-98.562%
2024-11-26	340.3500	390.0000	340.3500	366.1500	+6.084%	96	-98.659%
2024-11-25	359.3250	374.9250	339.9000	345.1500	+1.545%	35	-98.577%
2024-11-22	347.2500	382.5000	337.5000	339.9000	+5.346%	356	-98.555%
2024-11-21	341.2500	352.4250	311.3250	322.6500	-4.865%	77	-98.478%
2024-11-20	359.2500	363.6750	337.4250	339.1500	-1.631%	19	-98.552%
2024-11-19	340.8000	359.9250	330.0000	344.7750	-4.369%	99	-98.576%
2024-11-18	382.5000	382.5000	320.4000	360.5250	-6.642%	240	-98.638%
2024-11-15	410.3250	434.9250	382.5000	386.1750	-5.868%	139	-98.729%
2024-11-14	427.5000	428.3250	405.0000	410.2500	-3.186%	60	-98.803%
2024-11-13	426.4500	435.0000	405.0000	423.7500	+1.930%	176	-98.841%
2024-11-12	412.5000	427.9500	396.6000	415.7250	-1.894%	33	-98.819%
2024-11-11	431.2500	450.0000	396.3000	423.7500	-0.528%	100	-98.841%
2024-11-08	413.7000	429.9750	391.8750	426.0000	+2.973%	123	-98.847%
2024-11-07	463.5000	479.6250	382.5000	413.7000	-7.867%	431	-98.813%
2024-11-06	396.7500	450.0000	382.5750	449.0250	+9.652%	158	-98.907%
2024-11-05	397.5000	418.2750	367.5000	409.5000	+7.905%	75	-98.801%
2024-11-04	390.9000	405.0000	367.5000	379.5000	0.000%	43	-98.706%
2024-11-01	381.0000	395.9250	378.7500	379.5000	-0.197%	40	-98.706%
2024-10-31	384.1500	412.2750	378.7500	380.2500	-7.785%	145	-98.709%
2024-10-30	378.0750	412.3500	360.0000	412.3500	+14.518%	133	-98.809%
2024-10-29	358.1250	378.0750	358.1250	360.0750	+0.544%	42	-98.636%
2024-10-28	367.5000	369.4500	332.4000	358.1265	-3.045%	258	-98.629%
2024-10-25	399.5250	404.7675	367.5000	369.3750	-8.796%	84	-98.671%
2024-10-24	380.2500	420.0000	375.0000	405.0000	+4.046%	38	-98.788%
2024-10-23	442.5750	442.5750	382.5000	389.2500	-12.049%	249	-98.739%
2024-10-22	427.5000	449.8500	390.0000	442.5750	+3.526%	250	-98.891%
2024-10-21	392.8500	450.0000	382.5000	427.5000	+5.556%	535	-98.851%
2024-10-18	412.5000	412.5000	375.6390	405.0000	-1.818%	349	-98.788%
2024-10-17	420.0000	420.0000	315.0000	412.5000	0.000%	1,745	-98.810%
2024-10-16	343.5750	419.7750	307.8750	412.5000	+47.020%	14,055	-98.810%
2024-10-15	361.1250	365.6250	279.7500	280.5750	-22.046%	1,103	-98.250%
2024-10-14	360.0000	367.5000	338.9250	359.9250	-1.052%	184	-98.636%
2024-10-11	375.0000	375.0000	339.7500	363.7500	+0.207%	39	-98.650%
2024-10-10	352.5000	379.0500	347.1750	363.0000	+1.468%	18	-98.647%
2024-10-09	350.7000	382.4250	337.5750	357.7500	-1.058%	27	-98.628%
2024-10-08	386.2500	391.5000	338.3250	361.5750	-5.489%	141	-98.642%
2024-10-07	405.0000	412.5000	382.5000	382.5750	-7.255%	48	-98.717%
2024-10-04	405.0000	412.5000	386.2500	412.5000	+3.617%	43	-98.810%
2024-10-03	412.5000	415.8000	390.0000	398.1000	+0.246%	69	-98.767%
2024-10-02	398.2500	405.0000	386.2500	397.1250	+1.905%	53	-98.764%
2024-10-01	405.2250	412.5000	380.0580	389.7000	-7.429%	292	-98.740%
2024-09-30	525.7500	525.7500	412.5000	420.9750	-16.758%	1,204	-98.834%
2024-09-27	513.7500	526.8000	505.5000	505.7250	-0.911%	135	-99.029%
2024-09-26	554.2500	554.2500	505.5000	510.3750	-5.381%	109	-99.038%
2024-09-25	570.7500	570.7500	502.6500	539.4000	-5.443%	143	-99.090%
2024-09-24	594.9750	612.6000	533.2500	570.4500	-3.722%	204	-99.139%
2024-09-23	620.6745	627.5955	581.8500	592.5000	-3.163%	137	-99.171%
2024-09-20	631.9500	631.9500	602.0250	611.8500	-1.175%	53	-99.198%
2024-09-19	615.8250	621.6000	596.7000	619.1250	+2.712%	142	-99.207%
2024-09-18	628.3500	633.3000	602.7750	602.7750	-2.511%	221	-99.185%
2024-09-17	607.5750	630.0000	589.3500	618.3000	+1.765%	355	-99.206%
2024-09-16	622.2750	622.2750	592.5000	607.5750	-2.398%	100	-99.192%
2024-09-13	609.7500	629.9250	594.9000	622.5000	-0.587%	302	-99.211%
2024-09-12	610.7250	635.8500	600.0000	626.1735	+3.843%	170	-99.216%
2024-09-11	630.0000	637.5000	570.7500	603.0000	-5.899%	568	-99.186%
2024-09-10	712.5000	712.5000	608.8500	640.8000	-11.000%	429	-99.234%
2024-09-09	627.9750	795.0000	600.0765	720.0000	+8.967%	1,248	-99.318%
2024-09-06	590.4000	780.0000	540.7500	660.7500	+17.498%	7,382	-99.257%
2024-09-05	607.8750	635.7735	536.8500	562.3500	-6.857%	756	-99.127%
2024-09-04	622.8000	630.0000	596.8500	603.7500	-6.002%	205	-99.187%
2024-09-03	577.5000	712.5000	577.5000	642.3000	+12.094%	2,122	-99.236%
2024-08-30	592.5000	600.0000	570.0000	573.0000	-4.512%	66	-99.143%
2024-08-29	570.0000	614.7750	555.0750	600.0750	+6.488%	216	-99.182%
2024-08-28	562.6500	591.0000	555.0000	563.5125	+0.180%	60	-99.129%
2024-08-27	592.5000	592.5000	555.0000	562.5000	-3.326%	64	-99.127%
2024-08-26	547.3500	600.0000	547.3500	581.8500	+6.274%	91	-99.156%
2024-08-23	545.2500	555.4140	532.5000	547.5000	+0.344%	33	-99.103%
2024-08-22	547.5000	570.0000	536.2500	545.6250	-0.014%	29	-99.100%
2024-08-21	561.7500	562.5000	536.2500	545.7000	-0.192%	49	-99.100%
2024-08-20	537.9750	547.0875	528.7500	546.7500	+2.101%	23	-99.102%
2024-08-19	551.3250	577.4250	517.5750	535.5000	+1.623%	158	-99.083%
2024-08-16	532.5000	560.8500	526.9500	526.9500	0.000%	50	-99.068%
2024-08-15	549.0000	549.0000	510.8250	526.9500	+3.293%	21	-99.068%
2024-08-14	555.0000	560.4750	502.5000	510.1500	-9.907%	48	-99.038%
2024-08-13	585.0000	585.0000	548.4075	566.2500	-4.503%	25	-99.133%
2024-08-12	600.0000	600.0000	541.5000	592.9500	+2.274%	127	-99.172%
2024-08-09	570.0765	579.7635	547.5000	579.7635	+1.713%	56	-99.153%
2024-08-08	540.0000	570.0000	540.0000	570.0000	+6.667%	40	-99.139%
2024-08-07	554.4000	562.5000	513.7500	534.3750	+6.343%	86	-99.081%
2024-08-06	502.5000	521.2500	495.0000	502.5000	+1.531%	30	-99.023%
2024-08-05	510.0000	522.6750	487.5000	494.9250	-3.255%	143	-99.008%
2024-08-02	532.5000	560.9250	510.0000	511.5750	-1.630%	45	-99.040%
2024-08-01	555.0000	560.1000	510.7500	520.0500	-3.681%	58	-99.056%
2024-07-31	547.2750	570.0000	518.9250	539.9250	-0.703%	51	-99.091%
2024-07-30	532.5000	567.7500	510.0750	543.7500	+0.555%	44	-99.097%
2024-07-29	525.0000	568.5000	495.1500	540.7500	+2.560%	189	-99.092%
2024-07-26	577.5000	586.4250	487.5000	527.2500	-10.355%	186	-99.069%
2024-07-25	622.5000	622.5000	577.5000	588.1500	-2.584%	143	-99.165%
2024-07-24	652.5000	690.0000	579.0750	603.7500	-6.667%	368	-99.187%
2024-07-23	674.7000	674.7000	634.9500	646.8750	-0.462%	769	-99.241%
2024-07-22	644.9250	688.4250	628.9500	649.8750	+1.941%	71	-99.244%
2024-07-19	645.7500	677.1000	626.1675	637.5000	-1.438%	87	-99.230%
2024-07-18	666.3750	673.5000	637.5000	646.8000	-1.889%	59	-99.241%
2024-07-17	645.0000	659.2500	636.3750	659.2500	+2.448%	26	-99.255%
2024-07-16	656.2500	663.9750	630.0000	643.5000	-1.220%	36	-99.237%
2024-07-15	624.7500	688.3500	624.7500	651.4500	+3.037%	32	-99.246%
2024-07-12	667.4250	675.0000	630.0000	632.2500	+0.958%	96	-99.223%
2024-07-11	688.8000	688.9500	621.4695	626.2500	-2.465%	154	-99.216%
2024-07-10	720.0000	720.0000	608.3250	642.0750	-6.956%	198	-99.235%
2024-07-09	732.2250	732.2250	687.7500	690.0750	-3.147%	66	-99.288%
2024-07-08	694.3500	750.0000	690.0000	712.5000	+2.614%	30	-99.311%
2024-07-05	757.5000	757.5000	682.5000	694.3500	-1.626%	59	-99.293%
2024-07-03	727.5000	727.5000	699.0000	705.8250	-2.477%	24	-99.304%
2024-07-02	757.5000	765.0000	705.7500	723.7500	-1.349%	57	-99.322%
2024-07-01	750.0000	765.0000	721.7250	733.6500	-0.184%	28	-99.331%
2024-06-28	720.0000	757.5000	682.5000	735.0000	-0.102%	63	-99.332%
2024-06-27	765.0000	789.3750	712.5750	735.7500	-4.757%	77	-99.333%
2024-06-26	772.5000	795.0000	737.3250	772.5000	+0.980%	106	-99.364%
2024-06-25	915.0000	929.9250	757.5000	765.0000	-13.559%	336	-99.358%
2024-06-24	735.3000	885.0000	735.3000	885.0000	+21.026%	901	-99.445%
2024-06-21	712.5000	825.0000	712.5000	731.2500	+1.288%	174	-99.329%
2024-06-20	750.0000	750.0000	705.0000	721.9500	-3.353%	84	-99.320%
2024-06-18	780.0000	787.5000	735.0000	747.0000	-3.301%	136	-99.343%
2024-06-17	787.5000	787.5750	727.5000	772.5000	+1.970%	121	-99.364%
2024-06-14	817.5000	817.5000	750.0000	757.5750	-4.708%	156	-99.352%
2024-06-13	832.5000	832.6500	787.5000	795.0000	-3.636%	69	-99.382%
2024-06-12	847.5000	877.5000	817.5000	825.0000	-1.786%	69	-99.405%
2024-06-11	934.9500	934.9500	810.0000	840.0000	-3.448%	112	-99.415%
2024-06-10	922.5000	937.5000	840.0000	870.0000	-6.452%	55	-99.436%
2024-06-07	870.0000	937.5000	840.0000	930.0000	+3.333%	153	-99.472%
2024-06-06	922.5000	937.5000	832.5000	900.0000	-2.439%	85	-99.454%
2024-06-05	930.0000	937.5000	885.0000	922.5000	-6.107%	303	-99.468%
2024-06-04	1,080.0000	1,080.0000	945.0000	982.5000	-6.429%	105	-99.500%
2024-06-03	1,095.0000	1,095.0000	1,012.5000	1,050.0000	-0.709%	53	-99.532%
2024-05-31	1,042.5000	1,132.5000	1,042.5000	1,057.5000	-3.425%	133	-99.536%
2024-05-30	997.5000	1,132.5000	870.0000	1,095.0000	+13.178%	704	-99.552%
2024-05-29	915.0000	1,020.0000	855.0000	967.5000	+4.032%	292	-99.493%
2024-05-28	937.5000	967.5000	907.5750	930.0000	0.000%	122	-99.472%
2024-05-24	960.7500	997.5000	877.5000	930.0000	-3.125%	112	-99.472%

.dark-mode .sbBQDN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sbBQDN{ color: #333333; background-color: white; border: 2px solid #333333; }HSDTSolana Company Class A Common Stock (DE)stock NASDAQ

HSDT
Solana Company Class A Common Stock (DE)
stock NASDAQ