Dark

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

At Close

Jul 24, 2026 3:59:56 PM EDT

1.64USD-3.529%(-0.06)124,918

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 9:29:30 AM EDT

1.71USD+0.588%(+0.01)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

1.63USD-0.610%(-0.01)1,692

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	1.6800	1.6900	1.6200	1.6300	-4.118%	124,918	0.000%
2026-07-23	1.6900	1.7400	1.6900	1.7000	-1.734%	92,053	-4.118%
2026-07-22	1.7400	1.7700	1.7225	1.7300	-1.143%	69,865	-5.780%
2026-07-21	1.8400	1.8400	1.7400	1.7500	-3.315%	117,104	-6.857%
2026-07-20	1.6900	1.8350	1.6900	1.8100	+7.418%	236,058	-9.945%
2026-07-17	1.6600	1.7100	1.6400	1.6850	-1.462%	72,904	-3.264%
2026-07-16	1.6900	1.7100	1.6700	1.7100	-0.581%	177,414	-4.678%
2026-07-15	1.7800	1.8250	1.7050	1.7200	-1.714%	174,200	-5.233%
2026-07-14	1.7400	1.7800	1.7100	1.7500	+2.339%	105,861	-6.857%
2026-07-13	1.7200	1.7500	1.6600	1.7100	-2.286%	227,602	-4.678%
2026-07-10	1.8700	1.8700	1.7300	1.7500	-4.372%	146,580	-6.857%
2026-07-09	1.7100	1.8400	1.6800	1.8300	+8.929%	364,313	-10.929%
2026-07-08	1.8000	1.8100	1.6800	1.6800	-8.696%	191,648	-2.976%
2026-07-07	1.8300	1.8900	1.7900	1.8400	+1.099%	232,277	-11.413%
2026-07-06	1.7800	1.8600	1.7183	1.8200	+1.676%	224,606	-10.440%
2026-07-02	1.8000	1.9000	1.7700	1.7900	+2.874%	281,857	-8.939%
2026-07-01	1.6800	1.7999	1.6600	1.7400	+5.455%	344,314	-6.322%
2026-06-30	1.7200	1.7300	1.6150	1.6500	-6.250%	265,529	-1.212%
2026-06-29	1.6900	1.7800	1.6600	1.7600	+1.734%	326,974	-7.386%
2026-06-26	1.4500	1.7600	1.4500	1.7300	+16.107%	444,021	-5.780%
2026-06-25	1.5400	1.5900	1.4400	1.4900	-1.325%	486,208	+9.396%
2026-06-24	1.5100	1.5850	1.4800	1.5100	0.000%	245,781	+7.947%
2026-06-23	1.6000	1.6400	1.5100	1.5100	-7.362%	467,810	+7.947%
2026-06-22	1.6400	1.6800	1.5701	1.6300	+0.617%	235,872	0.000%
2026-06-18	1.6100	1.7000	1.5800	1.6200	+1.250%	645,542	+0.617%
2026-06-17	1.6100	1.6999	1.5700	1.6000	-1.840%	326,770	+1.875%
2026-06-16	1.7700	1.7800	1.6100	1.6300	-6.857%	283,884	0.000%
2026-06-15	1.6200	1.8000	1.5700	1.7500	+13.636%	535,659	-6.857%
2026-06-12	1.5100	1.6199	1.4850	1.5400	+1.987%	385,234	+5.844%
2026-06-11	1.4200	1.5300	1.4200	1.5100	+7.092%	190,532	+7.947%
2026-06-10	1.4600	1.5400	1.4100	1.4100	-4.730%	215,151	+15.603%
2026-06-09	1.3800	1.5100	1.3700	1.4800	+7.246%	524,818	+10.135%
2026-06-08	1.3500	1.3900	1.3200	1.3800	+8.661%	206,705	+18.116%
2026-06-05	1.3700	1.3800	1.1850	1.2700	-9.286%	1,167,671	+28.346%
2026-06-04	1.4700	1.5300	1.3500	1.4000	-5.405%	844,660	+16.429%
2026-06-03	1.5900	1.5900	1.4550	1.4800	-7.500%	571,617	+10.135%
2026-06-02	1.8000	1.8000	1.5600	1.6000	-8.309%	793,887	+1.875%
2026-06-01	1.9100	1.9100	1.7100	1.7450	-8.399%	731,307	-6.590%
2026-05-29	2.0800	2.0800	1.9000	1.9050	-6.618%	333,393	-14.436%
2026-05-28	2.2100	2.2100	2.0100	2.0400	-8.929%	277,167	-20.098%
2026-05-27	2.2900	2.3000	2.2100	2.2400	-2.609%	238,133	-27.232%
2026-05-26	2.2700	2.3400	2.2600	2.3000	+0.437%	209,611	-29.130%
2026-05-22	2.3600	2.4100	2.2800	2.2900	-2.966%	107,416	-28.821%
2026-05-21	2.3000	2.3900	2.2600	2.3600	+2.165%	100,247	-30.932%
2026-05-20	2.2000	2.4300	2.1400	2.3100	+6.944%	553,907	-29.437%
2026-05-19	2.1900	2.2300	2.1200	2.1600	-0.917%	152,095	-24.537%
2026-05-18	2.3000	2.3463	2.1750	2.1800	-5.217%	508,590	-25.229%
2026-05-15	2.2700	2.3450	2.2613	2.3000	-3.766%	148,562	-29.130%
2026-05-14	2.2200	2.4100	2.1900	2.3900	+8.145%	380,479	-31.799%
2026-05-13	2.1200	2.2700	2.0500	2.2100	+5.238%	331,758	-26.244%
2026-05-12	2.1800	2.1990	2.0600	2.1000	-5.830%	371,207	-22.381%
2026-05-11	2.2500	2.2500	2.1200	2.2300	+0.450%	281,546	-26.906%
2026-05-08	2.1700	2.2300	2.1100	2.2200	+3.256%	106,522	-26.577%
2026-05-07	2.2300	2.2300	2.1500	2.1500	-3.153%	118,258	-24.186%
2026-05-06	2.1600	2.2500	2.1200	2.2200	+2.778%	236,722	-26.577%
2026-05-05	2.1600	2.1900	2.1000	2.1600	0.000%	128,221	-24.537%
2026-05-04	2.1400	2.1900	2.0850	2.1600	+1.887%	160,783	-24.537%
2026-05-01	2.0700	2.1500	2.0200	2.1200	+3.922%	79,792	-23.113%
2026-04-30	1.9900	2.0800	1.9750	2.0400	+3.030%	119,253	-20.098%
2026-04-29	2.0900	2.1176	1.9356	1.9800	-4.808%	193,316	-17.677%
2026-04-28	2.1000	2.1500	2.0600	2.0800	-1.887%	82,710	-21.635%
2026-04-27	2.1600	2.3800	2.1100	2.1200	-1.852%	237,871	-23.113%
2026-04-24	2.0800	2.1910	2.0600	2.1600	+4.854%	220,458	-24.537%
2026-04-23	2.1200	2.1200	2.0400	2.0600	-1.435%	150,675	-20.874%
2026-04-22	2.0900	2.1500	2.0406	2.0900	+4.500%	191,120	-22.010%
2026-04-21	2.1600	2.1800	1.9850	2.0000	-5.660%	232,022	-18.500%
2026-04-20	2.1100	2.1400	2.0200	2.1200	0.000%	334,068	-23.113%
2026-04-17	2.1100	2.2050	2.0500	2.1200	+2.913%	379,612	-23.113%
2026-04-16	1.9400	2.0650	1.9000	2.0600	+6.186%	248,246	-20.874%
2026-04-15	1.9800	2.0300	1.9400	1.9400	-2.020%	336,580	-15.979%
2026-04-14	2.1100	2.1209	1.9592	1.9800	-2.463%	451,553	-17.677%
2026-04-13	1.8600	2.0400	1.8200	2.0300	+7.407%	409,424	-19.704%
2026-04-10	1.9000	1.9500	1.8500	1.8900	0.000%	337,234	-13.757%
2026-04-09	1.8600	1.9500	1.8200	1.8900	+0.532%	474,061	-13.757%
2026-04-08	1.8900	2.0100	1.8300	1.8800	+2.732%	475,908	-13.298%
2026-04-07	1.8500	1.8744	1.7407	1.8300	-3.684%	218,977	-10.929%
2026-04-06	1.8600	2.0500	1.8400	1.9000	+2.151%	579,878	-14.211%
2026-04-02	1.6200	1.9450	1.5900	1.8600	+9.412%	553,981	-12.366%
2026-04-01	1.7000	1.7100	1.6100	1.7000	-1.734%	614,418	-4.118%
2026-03-31	1.8000	1.9631	1.6300	1.7300	-6.989%	1,009,780	-5.780%
2026-03-30	1.9300	1.9950	1.8300	1.8600	-3.125%	2,812,855	-12.366%
2026-03-27	1.9500	2.0000	1.9000	1.9200	-4.478%	98,741	-15.104%
2026-03-26	2.1400	2.2300	1.9900	2.0100	-6.944%	172,353	-18.905%
2026-03-25	2.0900	2.2300	2.0800	2.1600	+7.463%	359,509	-24.537%
2026-03-24	2.0600	2.1100	2.0100	2.0100	-2.427%	177,117	-18.905%
2026-03-23	2.0700	2.1350	2.0400	2.0600	+0.980%	307,425	-20.874%
2026-03-20	2.1200	2.1250	2.0000	2.0400	-3.318%	356,664	-20.098%
2026-03-19	2.0500	2.1300	1.9500	2.1100	+1.932%	319,306	-22.749%
2026-03-18	2.1300	2.1680	2.0401	2.0700	-4.608%	215,654	-21.256%
2026-03-17	2.2100	2.2550	2.1550	2.1700	-0.913%	87,092	-24.885%
2026-03-16	2.1700	2.3000	2.1400	2.1900	+3.791%	278,468	-25.571%
2026-03-13	2.1500	2.2999	2.0500	2.1100	+0.957%	132,041	-22.749%
2026-03-12	2.1500	2.1700	2.0400	2.0900	-4.566%	126,203	-22.010%
2026-03-11	2.1500	2.2299	2.0800	2.1900	+3.302%	160,734	-25.571%
2026-03-10	2.4000	2.4400	2.1050	2.1200	-8.621%	290,078	-23.113%
2026-03-09	2.1600	2.3800	2.1200	2.3200	+5.936%	299,114	-29.741%
2026-03-06	2.1500	2.3000	2.1500	2.1900	-2.667%	184,004	-25.571%
2026-03-05	2.3000	2.3800	2.2200	2.2500	-2.597%	218,240	-27.556%
2026-03-04	2.0700	2.3700	2.0500	2.3100	+16.667%	868,842	-29.437%
2026-03-03	2.0100	2.1499	1.9200	1.9800	-6.604%	569,174	-17.677%
2026-03-02	1.8700	2.2000	1.8700	2.1200	+13.369%	501,960	-23.113%
2026-02-27	2.0000	2.0200	1.8500	1.8700	-11.374%	266,851	-12.834%
2026-02-26	2.1000	2.1500	1.8600	2.1100	-2.765%	655,541	-22.749%
2026-02-25	1.8900	2.2300	1.8600	2.1700	+17.297%	995,636	-24.885%
2026-02-24	1.8700	1.9100	1.7400	1.8500	-1.596%	440,579	-11.892%
2026-02-23	1.9600	1.9999	1.7500	1.8800	-7.389%	516,653	-13.298%
2026-02-20	1.9200	2.0400	1.9000	2.0300	+3.571%	293,541	-19.704%
2026-02-19	1.9700	1.9800	1.8750	1.9600	-2.000%	253,774	-16.837%
2026-02-18	2.0000	2.0900	1.9408	2.0000	-0.990%	235,331	-18.500%
2026-02-17	2.2000	2.3500	1.9801	2.0200	-8.597%	392,661	-19.307%
2026-02-13	1.8900	2.3425	1.8900	2.2100	+14.508%	603,319	-26.244%
2026-02-12	1.9000	2.0100	1.8100	1.9300	+2.387%	623,147	-15.544%
2026-02-11	1.9500	1.9500	1.8200	1.8850	-4.315%	361,347	-13.528%
2026-02-10	2.0600	2.0655	1.8500	1.9700	-6.635%	632,242	-17.259%
2026-02-09	2.1900	2.1900	1.9400	2.1100	-3.653%	275,009	-22.749%
2026-02-06	2.0000	2.4500	1.9900	2.1900	+13.472%	828,434	-25.571%
2026-02-05	2.1100	2.1400	1.9200	1.9300	-13.063%	572,760	-15.544%
2026-02-04	2.3000	2.3000	2.0900	2.2200	-4.721%	435,421	-26.577%
2026-02-03	2.5000	2.5000	2.2000	2.3300	-6.426%	454,638	-30.043%
2026-02-02	2.6300	2.7100	2.3500	2.4900	-9.455%	619,641	-34.538%
2026-01-30	2.7900	2.8900	2.6200	2.7500	-4.514%	489,247	-40.727%
2026-01-29	2.9200	2.9400	2.7000	2.8800	-2.703%	385,862	-43.403%
2026-01-28	3.0700	3.1900	2.8000	2.9600	-2.632%	486,090	-44.932%
2026-01-27	3.0800	3.1295	2.8690	3.0400	0.000%	420,741	-46.382%
2026-01-26	3.3000	3.3300	3.0000	3.0400	-10.324%	263,759	-46.382%
2026-01-23	3.3000	3.7000	3.1250	3.3900	+5.607%	778,667	-51.917%
2026-01-22	3.0900	3.2999	3.0300	3.2100	+6.291%	350,930	-49.221%
2026-01-21	3.1100	3.2000	2.8025	3.0200	-0.658%	297,863	-46.026%
2026-01-20	3.1900	3.1900	2.9700	3.0400	-7.879%	239,750	-46.382%
2026-01-16	3.1500	3.3986	3.1000	3.3000	+6.452%	219,422	-50.606%
2026-01-15	3.5300	3.5300	3.0701	3.1000	-11.175%	311,963	-47.419%
2026-01-14	3.4100	3.6500	3.2700	3.4900	+1.159%	501,990	-53.295%
2026-01-13	3.3500	3.5999	3.2600	3.4500	+7.477%	630,142	-52.754%
2026-01-12	2.9000	3.2500	2.8200	3.2100	+13.228%	321,396	-49.221%
2026-01-09	3.1400	3.2100	2.7900	2.8350	-9.425%	373,092	-42.504%
2026-01-08	3.3500	3.4199	2.9000	3.1300	-7.670%	604,657	-47.923%
2026-01-07	3.3800	3.4653	3.3260	3.3900	0.000%	94,998	-51.917%
2026-01-06	3.5300	3.5300	3.1500	3.3900	+1.194%	257,116	-51.917%
2026-01-05	3.2700	3.6800	3.1600	3.3500	+8.414%	902,639	-51.343%
2026-01-02	2.9500	3.1500	2.8700	3.0900	+6.920%	482,404	-47.249%
2025-12-31	2.6400	3.0676	2.6300	2.8900	+9.886%	737,822	-43.599%
2025-12-30	2.7500	2.8000	2.6200	2.6300	-5.054%	420,421	-38.023%
2025-12-29	2.7200	2.8600	2.7000	2.7700	-0.360%	553,296	-41.155%
2025-12-26	2.8300	2.8300	2.6700	2.7800	-1.767%	506,592	-41.367%
2025-12-24	2.7300	2.9700	2.7000	2.8300	+2.166%	172,379	-42.403%
2025-12-23	2.7600	2.9199	2.7000	2.7700	-1.773%	371,989	-41.155%
2025-12-22	2.9700	3.0200	2.6750	2.8200	-5.369%	827,423	-42.199%
2025-12-19	3.0000	3.1700	2.9500	2.9800	+3.114%	1,998,101	-45.302%
2025-12-18	3.0000	3.1500	2.8800	2.8900	+0.697%	495,508	-43.599%
2025-12-17	3.1400	3.2100	2.6200	2.8700	-7.419%	552,296	-43.206%
2025-12-16	3.0000	3.2100	2.9801	3.1000	+1.974%	397,353	-47.419%
2025-12-15	3.4200	3.4899	3.0200	3.0400	-9.792%	570,719	-46.382%
2025-12-12	3.5900	3.6700	3.3538	3.3700	-5.602%	421,227	-51.632%
2025-12-11	3.7200	3.8100	3.3800	3.5700	-6.299%	394,498	-54.342%
2025-12-10	4.0500	4.0850	3.6500	3.8100	-6.618%	382,086	-57.218%
2025-12-09	3.8450	4.2200	3.6800	4.0800	+4.082%	710,282	-60.049%
2025-12-08	4.0000	4.3200	3.9012	3.9200	+1.554%	528,205	-58.418%
2025-12-05	4.1100	4.1200	3.8300	3.8600	-8.095%	406,768	-57.772%
2025-12-04	4.0500	4.3500	3.9900	4.2000	+0.962%	470,969	-61.190%
2025-12-03	4.2000	4.3600	4.0600	4.1600	+1.711%	457,454	-60.817%
2025-12-02	3.7800	4.2200	3.7550	4.0900	+9.358%	385,207	-60.147%
2025-12-01	4.0300	4.0300	3.6105	3.7400	-9.880%	443,715	-56.417%
2025-11-28	4.0500	4.2400	3.9100	4.1500	+3.491%	1,132,780	-60.723%
2025-11-26	3.6300	4.1000	3.5500	4.0100	+11.699%	1,323,891	-59.352%
2025-11-25	3.7400	3.7900	3.5700	3.5900	-4.267%	295,912	-54.596%
2025-11-24	3.2600	3.8700	3.1400	3.7500	+16.460%	819,627	-56.533%
2025-11-21	3.2500	3.2900	2.8300	3.2200	-0.923%	1,426,297	-49.379%
2025-11-20	3.9500	4.0000	3.2500	3.2500	-13.564%	1,356,776	-49.846%
2025-11-19	4.1400	4.2100	3.7000	3.7600	-6.000%	808,228	-56.649%
2025-11-18	4.2700	4.3000	3.8100	4.0000	-6.977%	2,080,644	-59.250%
2025-11-17	4.8000	4.8000	4.2300	4.3000	-10.788%	368,413	-62.093%
2025-11-14	4.7600	4.9300	4.5650	4.8200	-1.833%	281,286	-66.183%
2025-11-13	5.0700	5.1100	4.3300	4.9100	-6.119%	1,130,249	-66.802%
2025-11-12	5.1900	5.4650	5.1900	5.2300	+1.357%	282,664	-68.834%
2025-11-11	5.3300	5.4000	5.0700	5.1600	-4.089%	217,414	-68.411%
2025-11-10	5.6900	5.7699	5.2500	5.3800	-2.182%	303,438	-69.703%
2025-11-07	5.1000	5.7000	5.0236	5.5000	+3.189%	356,099	-70.364%
2025-11-06	5.2300	5.5100	4.9850	5.3300	+5.128%	627,310	-69.418%
2025-11-05	5.0000	5.2099	4.6600	5.0700	+11.429%	702,078	-67.850%
2025-11-04	5.3000	5.3000	4.5100	4.5500	-13.168%	757,541	-64.176%
2025-11-03	5.8200	5.9900	5.2000	5.2400	-11.785%	954,167	-68.893%
2025-10-31	6.0700	6.1300	5.7500	5.9400	-0.669%	502,663	-72.559%
2025-10-30	6.7000	6.7000	5.7800	5.9800	-11.799%	888,955	-72.742%
2025-10-29	6.5700	6.8500	6.5000	6.7800	+2.572%	384,653	-75.959%
2025-10-28	7.0200	7.1000	6.5600	6.6100	-5.571%	443,308	-75.340%
2025-10-27	6.8900	7.2100	6.7100	7.0000	+4.478%	998,823	-76.714%
2025-10-24	6.9900	7.0000	6.6100	6.7000	-3.874%	853,844	-75.672%
2025-10-23	6.2000	7.0100	6.2000	6.9700	+11.520%	1,143,371	-76.614%
2025-10-22	6.6600	7.0000	6.0100	6.2500	-6.437%	1,158,699	-73.920%
2025-10-21	6.8900	7.0000	6.4800	6.6800	-2.766%	1,789,044	-75.599%
2025-10-20	6.5000	6.9000	6.1000	6.8700	-11.469%	4,605,240	-76.274%
2025-10-17	10.3300	12.1800	7.4000	7.7600	-23.244%	1,607,105	-78.995%
2025-10-16	15.7600	15.8000	8.6550	10.1100	-36.495%	2,785,180	-83.877%
2025-10-15	14.4300	16.8099	14.4300	15.9200	+11.876%	950,918	-89.761%
2025-10-14	15.4300	15.8350	13.8500	14.2300	-11.450%	718,943	-88.545%
2025-10-13	15.5000	16.3800	15.0300	16.0700	+9.320%	615,586	-89.857%
2025-10-10	16.4800	16.7299	14.2001	14.7000	-12.915%	1,035,696	-88.912%
2025-10-09	17.9700	17.9700	16.0866	16.8800	-6.378%	692,246	-90.344%
2025-10-08	18.5500	19.5050	17.9650	18.0300	-0.716%	1,068,648	-90.960%
2025-10-07	19.0900	20.5000	18.0000	18.1600	-0.165%	2,134,500	-91.024%
2025-10-06	16.8500	18.9000	16.5500	18.1900	+12.007%	1,505,089	-91.039%
2025-10-03	17.0000	17.1250	15.4000	16.2400	-4.471%	575,260	-89.963%
2025-10-02	15.1000	17.6545	15.1000	17.0000	+13.636%	844,694	-90.412%
2025-10-01	15.0000	15.4700	14.5500	14.9600	+0.470%	1,270,791	-89.104%
2025-09-30	14.3200	14.9900	13.9200	14.8900	+3.331%	719,341	-89.053%
2025-09-29	13.8200	14.4500	12.5000	14.4100	+5.956%	1,897,921	-88.688%
2025-09-26	14.0000	14.0400	12.7100	13.6000	-2.017%	416,699	-88.015%
2025-09-25	14.7600	15.6200	13.1500	13.8800	-8.804%	516,645	-88.256%
2025-09-24	16.4500	16.5000	13.1000	15.2200	-5.053%	621,181	-89.290%
2025-09-23	17.6200	17.7000	15.8500	16.0300	+0.062%	477,882	-89.832%
2025-09-22	22.0500	22.2831	16.0200	16.0200	-33.610%	603,359	-89.825%
2025-09-19	23.9200	24.9900	21.7700	24.1300	+4.143%	853,676	-93.245%
2025-09-18	21.9500	25.5000	21.7200	23.1700	+1.846%	1,151,065	-92.965%
2025-09-17	20.9800	23.8300	20.4553	22.7500	+1.881%	932,490	-92.835%
2025-09-16	18.6800	24.2000	18.0200	22.3300	+22.222%	2,003,738	-92.700%
2025-09-15	24.3000	24.4900	16.7500	18.2700	+141.667%	20,034,258	-91.078%
2025-09-12	7.7500	8.9200	7.2000	7.5600	+3.138%	187,517	-78.439%
2025-09-11	7.0000	7.5000	6.8400	7.3300	+7.007%	55,529	-77.763%
2025-09-10	6.2700	7.2300	6.2700	6.8500	+11.201%	53,925	-76.204%
2025-09-09	5.8400	6.3500	5.7800	6.1600	+4.762%	49,868	-73.539%
2025-09-08	5.8500	5.9750	5.8500	5.8800	-1.010%	34,516	-72.279%
2025-09-05	6.1100	6.1100	5.9400	5.9400	-0.917%	15,170	-72.559%
2025-09-04	5.8100	6.0100	5.8100	5.9950	+1.783%	26,128	-72.811%
2025-09-03	5.9300	6.0800	5.8567	5.8900	-3.284%	42,412	-72.326%
2025-09-02	5.7800	6.1750	5.7800	6.0900	-0.490%	16,180	-73.235%
2025-08-29	6.1300	6.1900	6.0364	6.1200	-1.529%	12,040	-73.366%
2025-08-28	6.0804	6.2500	6.0804	6.2150	+0.404%	6,509	-73.773%
2025-08-27	6.2600	6.2800	6.0980	6.1900	-1.276%	17,174	-73.667%
2025-08-26	6.2400	6.3000	6.1000	6.2700	+0.723%	32,487	-74.003%
2025-08-25	6.1500	6.5600	6.1301	6.2250	-2.429%	19,024	-73.815%
2025-08-22	6.0200	6.5719	5.9200	6.3800	+6.511%	41,235	-74.451%
2025-08-21	6.0100	6.3000	5.9000	5.9900	-2.124%	22,056	-72.788%
2025-08-20	6.3000	6.5200	6.1200	6.1200	-4.225%	26,577	-73.366%
2025-08-19	6.2100	6.6900	6.1064	6.3900	-0.622%	64,725	-74.491%
2025-08-18	6.0500	6.4992	5.8601	6.4300	+6.633%	54,916	-74.650%
2025-08-15	5.9700	6.1500	5.7900	6.0300	+0.166%	18,395	-72.968%
2025-08-14	6.0300	6.1500	5.7500	6.0200	-0.249%	18,582	-72.924%
2025-08-13	5.9000	6.1300	5.8300	6.0350	+2.288%	18,733	-72.991%
2025-08-12	5.8800	5.9900	5.6501	5.9000	+1.375%	50,648	-72.373%
2025-08-11	5.8700	6.0349	5.7001	5.8200	-1.855%	23,410	-71.993%
2025-08-08	5.8000	5.9935	5.6900	5.9300	+2.951%	31,867	-72.513%
2025-08-07	5.5400	5.9000	5.3700	5.7600	+3.784%	56,893	-71.701%
2025-08-06	5.7800	5.7800	5.4400	5.5500	-5.932%	60,103	-70.631%
2025-08-05	6.0000	6.1800	5.8000	5.9000	-1.667%	33,517	-72.373%
2025-08-04	6.2200	6.2800	6.0000	6.0000	-1.639%	33,733	-72.833%
2025-08-01	6.8900	6.8900	6.0100	6.1000	-11.722%	179,461	-73.279%
2025-07-31	7.5900	7.7200	6.7700	6.9100	-9.318%	119,746	-76.411%
2025-07-30	8.0800	8.2000	7.6200	7.6200	-6.846%	53,350	-78.609%
2025-07-29	8.5900	8.5900	7.9800	8.1800	-4.994%	76,328	-80.073%
2025-07-28	8.1000	8.8999	8.0770	8.6100	+5.644%	95,002	-81.069%
2025-07-25	8.2300	8.5100	7.9800	8.1500	-1.451%	83,191	-80.000%
2025-07-24	8.8200	8.9900	8.1800	8.2700	-6.236%	123,261	-80.290%
2025-07-23	8.2000	9.3900	7.9000	8.8200	+6.265%	277,254	-81.519%
2025-07-22	9.0000	9.2642	7.7800	8.3000	-13.361%	453,774	-80.361%
2025-07-21	13.8100	14.4500	9.2100	9.5800	+7.640%	18,068,208	-82.985%
2025-07-18	8.3900	9.5700	8.3900	8.9000	+6.079%	64,089	-81.685%
2025-07-17	8.3500	8.8500	8.2100	8.3900	+0.359%	55,265	-80.572%
2025-07-16	7.7200	8.4800	7.6500	8.3600	+8.431%	67,945	-80.502%
2025-07-15	7.4800	7.7600	7.1600	7.7100	+4.898%	60,387	-78.859%
2025-07-14	8.0000	8.0700	7.1501	7.3500	-8.696%	130,079	-77.823%
2025-07-11	8.7800	8.7800	8.0000	8.0500	-8.000%	152,870	-79.752%
2025-07-10	8.4600	8.7500	8.2101	8.7500	+3.796%	60,425	-81.371%
2025-07-09	8.7800	8.8800	8.3400	8.4300	-5.387%	89,274	-80.664%
2025-07-08	8.5800	9.3986	8.5500	8.9100	-5.714%	94,342	-81.706%
2025-07-07	9.2000	9.7000	8.9000	9.4500	+0.532%	80,801	-82.751%
2025-07-03	9.3100	9.8499	9.0100	9.4000	-3.689%	66,277	-82.660%
2025-07-02	8.6500	9.8990	8.3010	9.7600	+13.554%	216,701	-83.299%
2025-07-01	8.9500	10.7000	8.2100	8.5950	-5.549%	252,027	-81.035%
2025-06-30	9.6750	9.6750	8.5050	9.1000	-13.744%	121,213	-82.088%
2025-06-27	12.1550	12.4950	10.1700	10.5500	-37.923%	283,297	-84.550%
2025-06-26	16.0550	18.1300	16.0550	16.9950	+4.585%	75,927	-90.409%
2025-06-25	16.3000	19.1750	15.6050	16.2500	-0.307%	182,007	-89.969%
2025-06-24	15.0000	16.4900	15.0000	16.3000	+1.875%	78,814	-90.000%
2025-06-23	15.5000	16.4000	14.9700	16.0000	-3.030%	109,471	-89.813%
2025-06-20	17.5000	18.0000	16.1000	16.5000	-8.410%	162,494	-90.121%
2025-06-18	18.5600	21.5200	17.2500	18.0150	+16.376%	1,365,391	-90.952%
2025-06-17	17.2800	18.0000	15.2200	15.4800	-17.550%	169,611	-89.470%
2025-06-16	24.5000	24.5000	18.0400	18.7750	-26.228%	303,132	-91.318%
2025-06-13	26.7850	27.5500	24.0000	25.4500	-15.251%	189,067	-93.595%
2025-06-12	32.2500	35.2500	30.0000	30.0300	-45.892%	725,653	-94.572%
2025-06-11	73.0000	92.5000	52.0050	55.5000	+31.361%	3,045,598	-97.063%
2025-06-10	40.8000	48.0000	37.6300	42.2500	-2.312%	81,157	-96.142%
2025-06-09	44.4350	45.0000	39.2500	43.2500	-20.642%	113,038	-96.231%
2025-06-06	69.5000	71.5000	52.5000	54.5000	-4.386%	311,184	-97.009%
2025-06-05	40.1400	92.5000	40.0400	57.0000	-65.137%	595,817	-97.140%
2025-06-04	178.5000	178.5000	150.0000	163.4950	-7.105%	2,694	-99.003%
2025-06-03	191.1200	191.1200	170.0000	176.0000	-3.694%	434	-99.074%
2025-06-02	194.5000	194.5000	173.0000	182.7500	-10.747%	617	-99.108%
2025-05-30	187.5000	204.7550	183.5000	204.7550	+16.670%	540	-99.204%
2025-05-29	185.0000	185.0000	161.5000	175.5000	-2.228%	1,154	-99.071%
2025-05-28	189.5000	189.5000	167.5000	179.5000	-3.235%	1,474	-99.092%
2025-05-27	195.0000	205.0000	178.5050	185.5000	-11.244%	1,237	-99.121%
2025-05-23	217.3750	217.6250	207.5000	209.0000	-5.430%	226	-99.220%
2025-05-22	222.0000	227.0750	215.0000	221.0000	+1.609%	284	-99.262%
2025-05-21	220.0000	238.7050	213.0000	217.5000	-5.229%	266	-99.251%
2025-05-20	242.0000	245.9550	229.5000	229.5000	-4.574%	414	-99.290%
2025-05-19	219.6700	258.5000	213.9850	240.5000	+12.646%	1,046	-99.322%
2025-05-16	211.0000	216.9900	210.0000	213.5000	+2.555%	257	-99.237%
2025-05-15	211.8500	211.8500	205.0000	208.1800	-3.397%	71	-99.217%
2025-05-14	214.5000	218.0000	206.5000	215.5000	+0.937%	141	-99.244%
2025-05-13	220.0000	220.0000	209.6750	213.5000	+1.667%	166	-99.237%
2025-05-12	221.7800	221.7800	210.0000	210.0000	0.000%	156	-99.224%
2025-05-09	217.6800	224.0000	210.0000	210.0000	-2.326%	139	-99.224%
2025-05-08	211.9150	220.0000	207.7500	215.0000	+3.118%	380	-99.242%
2025-05-07	220.5650	227.5000	207.0000	208.5000	-4.792%	455	-99.218%
2025-05-06	222.5000	251.0000	214.5000	218.9950	-5.197%	894	-99.256%
2025-05-05	231.0000	237.4900	215.0800	231.0000	+0.654%	671	-99.294%
2025-05-02	200.0000	265.5000	180.0000	229.5000	+17.647%	3,053	-99.290%
2025-05-01	183.0000	209.9250	178.1250	195.0750	+8.375%	348	-99.164%
2025-04-30	191.6250	191.6250	165.9000	180.0000	-15.194%	426	-99.094%
2025-04-29	231.4125	245.2500	210.5250	212.2500	-5.446%	101	-99.232%
2025-04-28	232.5000	232.5000	213.7500	224.4750	+2.500%	98	-99.274%
2025-04-25	232.5000	232.5000	210.2250	219.0000	-1.351%	111	-99.256%
2025-04-24	225.0000	232.5000	221.2500	222.0000	+0.339%	34	-99.266%
2025-04-23	221.2500	228.9000	221.2500	221.2500	+8.456%	41	-99.263%
2025-04-22	206.2500	218.2500	197.6250	204.0000	+0.741%	74	-99.201%
2025-04-21	224.8500	224.9250	195.0000	202.5000	-1.818%	109	-99.195%
2025-04-17	210.0750	213.6750	205.8000	206.2500	-1.786%	67	-99.210%
2025-04-16	231.0000	231.0000	210.0000	210.0000	-3.448%	38	-99.224%
2025-04-15	225.0000	236.7000	217.5000	217.5000	-3.237%	36	-99.251%
2025-04-14	238.3500	238.3500	202.5750	224.7750	-0.862%	65	-99.275%
2025-04-11	247.5000	247.5000	225.0000	226.7295	-6.609%	49	-99.281%
2025-04-10	246.7500	247.5000	229.6500	242.7750	-0.369%	41	-99.329%
2025-04-09	225.0000	262.5000	202.5000	243.6750	+8.300%	180	-99.331%
2025-04-08	247.5000	251.2500	210.0000	225.0000	-10.501%	56	-99.276%
2025-04-07	269.1000	273.7500	225.0000	251.4000	-14.051%	201	-99.352%
2025-04-04	285.7500	299.2500	277.5000	292.5000	-2.500%	73	-99.443%
2025-04-03	303.8250	307.5000	285.7500	300.0000	-2.439%	150	-99.457%
2025-04-02	319.3500	319.3500	303.7500	307.5000	-6.606%	45	-99.470%
2025-04-01	307.5000	366.6750	296.2500	329.2500	+9.476%	566	-99.505%
2025-03-31	315.0000	322.5000	300.0000	300.7500	-4.524%	102	-99.458%
2025-03-28	307.5000	322.2750	300.0750	315.0000	+4.478%	73	-99.483%
2025-03-27	300.0750	312.7500	300.0750	301.5000	+0.475%	16	-99.459%
2025-03-26	325.5750	330.3000	300.0000	300.0750	-2.794%	77	-99.457%
2025-03-25	301.8000	316.9500	296.2500	308.7000	+4.203%	21	-99.472%
2025-03-24	338.2500	338.2500	294.4500	296.2500	-8.140%	62	-99.450%
2025-03-21	299.2500	322.5000	293.6250	322.5000	+2.381%	46	-99.495%
2025-03-20	299.7750	322.5000	293.1750	315.0000	+3.960%	24	-99.483%
2025-03-19	300.0000	318.0000	290.9250	303.0000	+1.943%	51	-99.462%
2025-03-18	313.5000	318.8250	297.0000	297.2250	-0.925%	29	-99.452%
2025-03-17	307.5000	312.7500	300.0000	300.0000	-1.949%	59	-99.457%
2025-03-14	307.4250	307.5000	292.5000	305.9625	-0.500%	101	-99.467%
2025-03-13	315.0000	322.4250	299.8500	307.5000	-3.529%	302	-99.470%
2025-03-12	325.0500	330.0000	305.1015	318.7500	+2.114%	67	-99.489%
2025-03-11	322.5000	352.5000	304.5000	312.1500	-4.101%	166	-99.478%
2025-03-10	330.0000	332.2500	308.1000	325.5000	-3.556%	106	-99.499%
2025-03-07	344.2500	357.3000	331.2000	337.5000	-4.255%	109	-99.517%
2025-03-06	357.0000	367.1250	330.0000	352.5000	-0.212%	87	-99.538%
2025-03-05	368.6250	372.8250	337.5000	353.2500	-7.393%	320	-99.539%
2025-03-04	309.2250	397.8000	300.0000	381.4500	+14.550%	1,800	-99.573%
2025-03-03	348.7500	369.0000	331.5750	333.0000	-6.230%	81	-99.511%
2025-02-28	360.0000	373.5000	340.6500	355.1250	-0.337%	63	-99.541%
2025-02-27	386.1000	386.1000	356.3250	356.3250	-5.264%	141	-99.543%
2025-02-26	375.7500	395.8500	375.0000	376.1250	-0.713%	76	-99.567%
2025-02-25	388.8750	412.7250	375.0000	378.8250	-4.337%	227	-99.570%
2025-02-24	392.2500	407.5500	390.0000	396.0000	-1.859%	132	-99.588%
2025-02-21	392.1000	433.5000	390.0000	403.5000	-0.186%	222	-99.596%
2025-02-20	427.5000	428.2500	375.0000	404.2500	-3.750%	162	-99.597%
2025-02-19	412.2750	449.9250	405.0000	420.0000	+1.652%	394	-99.612%
2025-02-18	412.5000	435.0000	397.5000	413.1750	+0.713%	323	-99.605%
2025-02-14	390.0000	418.5000	382.5000	410.2500	+6.524%	334	-99.603%
2025-02-13	407.1750	407.2500	373.1250	385.1250	-5.415%	283	-99.577%
2025-02-12	406.9500	425.9250	403.3500	407.1750	-4.570%	108	-99.600%
2025-02-11	440.8500	450.0000	406.9500	426.6750	-1.829%	100	-99.618%
2025-02-10	426.7500	447.7500	408.3750	434.6250	+8.156%	241	-99.625%
2025-02-07	492.7500	502.5000	390.0000	401.8500	-9.186%	444	-99.594%
2025-02-06	478.8750	494.0970	435.0000	442.5000	-7.668%	150	-99.632%
2025-02-05	502.5000	517.5750	459.3750	479.2500	-5.752%	163	-99.660%
2025-02-04	516.4500	525.1500	498.8250	508.5000	-4.494%	154	-99.679%
2025-02-03	532.5000	562.5000	495.7500	532.4250	-5.347%	295	-99.694%

.dark-mode .lmSvM1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lmSvM1{ 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