Dark

STKE
Sol Strategies Inc. Common Shares
stock NASDAQ

At Close

Jul 1, 2026 3:59:13 PM EDT

1.64USD+40.171%(+0.47)5,058,550

1.39Bid 1.86Ask 0.47Spread

Pre-market

Jun 30, 2026 8:31:30 AM EDT

1.14USD-2.564%(-0.03)0

After-hours

Jul 1, 2026 4:37:30 PM EDT

1.70USD+3.659%(+0.06)40,631

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	1.2200	1.8700	1.2200	1.6400	+40.171%	5,058,550	0.000%
2026-06-30	1.1500	1.1880	1.1310	1.1700	-0.847%	68,083	+40.171%
2026-06-29	1.1400	1.2400	1.1400	1.1800	+5.357%	147,226	+38.983%
2026-06-26	0.9600	1.2000	0.9600	1.1200	+15.155%	223,596	+46.429%
2026-06-25	1.0100	1.0399	0.9507	0.9726	-5.573%	166,096	+68.620%
2026-06-24	1.0800	1.0800	0.9700	1.0300	-0.962%	177,404	+59.223%
2026-06-23	1.1400	1.1800	1.0200	1.0400	-11.864%	302,758	+57.692%
2026-06-22	1.2100	1.2200	1.1500	1.1800	+0.855%	127,741	+38.983%
2026-06-18	1.2900	1.3000	1.1600	1.1700	-7.143%	316,971	+40.171%
2026-06-17	1.2600	1.3100	1.2300	1.2600	+1.613%	103,360	+30.159%
2026-06-16	1.3500	1.4000	1.2400	1.2400	-5.344%	186,148	+32.258%
2026-06-15	1.2800	1.4200	1.2800	1.3100	+3.150%	291,125	+25.191%
2026-06-12	1.2400	1.3300	1.2100	1.2700	+4.959%	166,291	+29.134%
2026-06-11	1.2000	1.2600	1.1600	1.2100	+3.419%	145,746	+35.537%
2026-06-10	1.2300	1.2700	1.1700	1.1700	-3.306%	123,690	+40.171%
2026-06-09	1.2500	1.3050	1.1850	1.2100	-6.202%	133,696	+35.537%
2026-06-08	1.3100	1.3200	1.2301	1.2900	+2.381%	170,300	+27.132%
2026-06-05	1.3100	1.3700	1.2150	1.2600	-5.970%	224,394	+30.159%
2026-06-04	1.3300	1.4300	1.2900	1.3400	+1.515%	118,651	+22.388%
2026-06-03	1.3300	1.4100	1.2500	1.3200	-0.752%	349,116	+24.242%
2026-06-02	1.4000	1.4200	1.3000	1.3300	-5.000%	182,297	+23.308%
2026-06-01	1.4800	1.5200	1.3900	1.4000	-6.667%	329,392	+17.143%
2026-05-29	1.5300	1.6100	1.4600	1.5000	-1.316%	140,979	+9.333%
2026-05-28	1.5800	1.5800	1.4700	1.5200	-3.185%	267,403	+7.895%
2026-05-27	1.6000	1.6300	1.4600	1.5700	-1.875%	238,562	+4.459%
2026-05-26	1.6700	1.7500	1.6000	1.6000	-2.439%	262,831	+2.500%
2026-05-22	1.8100	1.8500	1.6400	1.6400	-7.865%	249,927	0.000%
2026-05-21	1.7800	1.8100	1.7000	1.7800	+3.488%	208,116	-7.865%
2026-05-20	1.8300	1.8300	1.7000	1.7200	-6.522%	270,942	-4.651%
2026-05-19	1.7800	1.9426	1.7400	1.8400	+5.747%	96,844	-10.870%
2026-05-18	1.9800	1.9800	1.6799	1.7400	-14.286%	300,820	-5.747%
2026-05-15	2.1550	2.1800	1.9800	2.0300	-12.121%	273,725	-19.212%
2026-05-14	2.0000	2.4700	2.0000	2.3100	+12.136%	512,058	-29.004%
2026-05-13	2.0700	2.1700	1.9200	2.0600	-1.905%	250,303	-20.388%
2026-05-12	2.1100	2.1800	1.8800	2.1000	+3.448%	488,669	-21.905%
2026-05-11	1.8300	2.1900	1.7800	2.0300	+10.929%	767,745	-19.212%
2026-05-08	1.5800	1.8600	1.5119	1.8300	+18.831%	516,504	-10.383%
2026-05-07	1.7000	1.7000	1.5200	1.5400	-6.098%	189,506	+6.494%
2026-05-06	1.6600	1.7500	1.6000	1.6400	+0.613%	320,779	0.000%
2026-05-05	1.5600	1.6500	1.5100	1.6300	+7.237%	343,831	+0.613%
2026-05-04	1.2200	1.5300	1.2200	1.5200	+17.829%	651,181	+7.895%
2026-05-01	1.2800	1.3000	1.2400	1.2900	+4.032%	110,463	+27.132%
2026-04-30	1.2400	1.2800	1.1600	1.2400	+7.826%	139,594	+32.258%
2026-04-29	1.3600	1.3800	1.0900	1.1500	-16.667%	287,863	+42.609%
2026-04-28	1.3700	1.4100	1.3100	1.3800	-1.429%	110,872	+18.841%
2026-04-27	1.3000	1.4400	1.3000	1.4000	+5.263%	162,264	+17.143%
2026-04-24	1.4400	1.4400	1.3250	1.3300	-6.993%	121,268	+23.308%
2026-04-23	1.3700	1.4400	1.2900	1.4300	+4.380%	266,212	+14.685%
2026-04-22	1.2800	1.4100	1.2800	1.3700	+9.600%	435,332	+19.708%
2026-04-21	1.2000	1.2600	1.1750	1.2500	+1.626%	158,736	+31.200%
2026-04-20	1.2100	1.2700	1.1300	1.2300	+0.820%	168,304	+33.333%
2026-04-17	1.2000	1.3400	1.1900	1.2200	+6.087%	404,609	+34.426%
2026-04-16	1.1000	1.1700	1.0500	1.1500	+5.505%	125,617	+42.609%
2026-04-15	1.0900	1.1250	1.0600	1.0900	+0.926%	88,414	+50.459%
2026-04-14	1.0300	1.1500	1.0300	1.0800	+8.926%	255,070	+51.852%
2026-04-13	0.9345	1.0220	0.9304	0.9915	+6.270%	39,068	+65.406%
2026-04-10	0.9236	0.9900	0.9200	0.9330	-1.008%	55,677	+75.777%
2026-04-09	0.9379	0.9759	0.9050	0.9425	+3.571%	175,543	+74.005%
2026-04-08	0.9502	0.9900	0.9100	0.9100	+2.247%	133,463	+80.220%
2026-04-07	0.9300	0.9400	0.8900	0.8900	-3.187%	114,534	+84.270%
2026-04-06	0.9069	0.9754	0.9000	0.9193	+2.372%	120,433	+78.397%
2026-04-02	0.9100	0.9496	0.8470	0.8980	-2.529%	187,399	+82.628%
2026-04-01	1.0100	1.0784	0.9100	0.9213	-6.467%	616,697	+78.009%
2026-03-31	0.9566	0.9900	0.9300	0.9850	+4.787%	214,961	+66.497%
2026-03-30	1.0700	1.1088	0.9400	0.9400	-10.476%	269,464	+74.468%
2026-03-27	1.0600	1.0700	1.0100	1.0500	-3.670%	269,853	+56.190%
2026-03-26	1.1600	1.1600	0.9700	1.0900	-5.217%	463,460	+50.459%
2026-03-25	1.2000	1.2399	1.1200	1.1500	-1.709%	308,200	+42.609%
2026-03-24	1.2000	1.2000	1.1200	1.1700	-2.500%	286,940	+40.171%
2026-03-23	1.2500	1.2900	1.1400	1.2000	+1.695%	434,266	+36.667%
2026-03-20	1.2700	1.2900	1.0700	1.1800	-4.065%	321,847	+38.983%
2026-03-19	1.3900	1.4100	1.1600	1.2300	-13.986%	585,464	+33.333%
2026-03-18	1.5400	1.5400	1.3414	1.4300	-5.298%	276,686	+14.685%
2026-03-17	1.6300	1.6300	1.4800	1.5100	-7.362%	341,632	+8.609%
2026-03-16	1.6900	1.7480	1.5300	1.6300	-2.976%	385,383	+0.613%
2026-03-13	1.6000	1.8400	1.4800	1.6800	+8.387%	523,946	-2.381%
2026-03-12	1.4800	1.5800	1.3800	1.5500	+3.333%	293,383	+5.806%
2026-03-11	1.5200	1.5491	1.4500	1.5000	-0.662%	80,049	+9.333%
2026-03-10	1.5000	1.5311	1.4400	1.5100	+2.721%	68,708	+8.609%
2026-03-09	1.3900	1.5700	1.3700	1.4700	+5.755%	307,420	+11.565%
2026-03-06	1.4500	1.4711	1.3750	1.3900	-5.442%	147,874	+17.986%
2026-03-05	1.5300	1.6500	1.4150	1.4700	-2.000%	541,191	+11.565%
2026-03-04	1.3300	1.5900	1.3100	1.5000	+20.968%	607,928	+9.333%
2026-03-03	1.2800	1.2800	1.2000	1.2400	-5.344%	141,025	+32.258%
2026-03-02	1.3000	1.4975	1.2800	1.3100	-1.504%	292,921	+25.191%
2026-02-27	1.2500	1.3700	1.2500	1.3300	+3.906%	137,307	+23.308%
2026-02-26	1.3400	1.3600	1.2600	1.2800	-4.478%	80,466	+28.125%
2026-02-25	1.3050	1.3800	1.2800	1.3400	+5.512%	161,403	+22.388%
2026-02-24	1.2000	1.2900	1.2000	1.2700	+5.833%	73,059	+29.134%
2026-02-23	1.2300	1.2980	1.1850	1.2000	-3.226%	171,866	+36.667%
2026-02-20	1.3100	1.3400	1.2400	1.2400	-4.615%	83,644	+32.258%
2026-02-19	1.3100	1.3200	1.2600	1.3000	-1.515%	88,021	+26.154%
2026-02-18	1.2200	1.4100	1.2200	1.3200	+5.600%	151,946	+24.242%
2026-02-17	1.3500	1.3500	1.2400	1.2500	-6.015%	137,557	+31.200%
2026-02-13	1.2800	1.3600	1.2600	1.3300	+3.101%	154,286	+23.308%
2026-02-12	1.2600	1.3800	1.1900	1.2900	+3.200%	86,273	+27.132%
2026-02-11	1.3600	1.3800	1.2100	1.2500	-6.716%	165,583	+31.200%
2026-02-10	1.4400	1.4400	1.3200	1.3400	-6.294%	131,221	+22.388%
2026-02-09	1.3800	1.4400	1.3200	1.4300	+5.147%	109,223	+14.685%
2026-02-06	1.2100	1.4400	1.2100	1.3600	+15.254%	326,041	+20.588%
2026-02-05	1.3400	1.3550	1.1800	1.1800	-14.493%	301,685	+38.983%
2026-02-04	1.5000	1.5000	1.3350	1.3800	-6.122%	330,369	+18.841%
2026-02-03	1.6000	1.6100	1.4400	1.4700	-6.962%	246,961	+11.565%
2026-02-02	1.5200	1.6300	1.5000	1.5800	-4.819%	268,177	+3.797%
2026-01-30	1.5700	1.7100	1.5200	1.6600	+5.732%	128,253	-1.205%
2026-01-29	1.7100	1.7900	1.5300	1.5700	-8.187%	296,182	+4.459%
2026-01-28	1.8100	1.8200	1.6700	1.7100	-2.841%	153,989	-4.094%
2026-01-27	1.9000	1.9000	1.6950	1.7600	-5.882%	374,623	-6.818%
2026-01-26	1.9000	1.9963	1.7800	1.8700	-2.094%	160,083	-12.299%
2026-01-23	1.9200	1.9600	1.8700	1.9100	-3.535%	186,565	-14.136%
2026-01-22	2.0600	2.0600	1.8700	1.9800	-1.493%	199,389	-17.172%
2026-01-21	1.9800	2.1000	1.8701	2.0100	+5.789%	336,922	-18.408%
2026-01-20	1.9700	2.1000	1.8600	1.9000	-9.091%	305,497	-13.684%
2026-01-16	2.2700	2.4000	2.0900	2.0900	-9.130%	535,034	-21.531%
2026-01-15	2.5700	2.5700	2.2605	2.3000	-7.258%	241,037	-28.696%
2026-01-14	2.6500	2.6600	2.4000	2.4800	-4.615%	417,105	-33.871%
2026-01-13	2.5500	2.8000	2.5000	2.6000	+3.175%	364,591	-36.923%
2026-01-12	2.2400	2.5700	2.2100	2.5200	+12.000%	201,132	-34.921%
2026-01-09	2.2400	2.3400	2.1600	2.2500	+1.351%	219,032	-27.111%
2026-01-08	2.1500	2.3400	2.0600	2.2200	+1.370%	145,934	-26.126%
2026-01-07	2.3900	2.3900	2.1301	2.1900	-8.750%	275,700	-25.114%
2026-01-06	1.9900	2.4500	1.8800	2.4000	+20.603%	503,693	-31.667%
2026-01-05	1.8500	1.9999	1.8100	1.9900	+11.798%	546,780	-17.588%
2026-01-02	1.6300	1.8000	1.5400	1.7800	+16.340%	249,201	-7.865%
2025-12-31	1.5600	1.6500	1.5000	1.5300	-1.923%	346,614	+7.190%
2025-12-30	1.6600	1.7500	1.5500	1.5600	-7.692%	339,348	+5.128%
2025-12-29	1.6500	1.8100	1.6201	1.6900	0.000%	365,224	-2.959%
2025-12-26	1.7700	1.8000	1.6501	1.6900	-5.587%	200,122	-2.959%
2025-12-24	1.7800	1.8300	1.6700	1.7900	+0.562%	155,680	-8.380%
2025-12-23	1.8500	1.8699	1.7200	1.7800	-4.301%	431,054	-7.865%
2025-12-22	1.9100	1.9500	1.7700	1.8600	-5.102%	241,903	-11.828%
2025-12-19	1.9000	2.0000	1.8550	1.9600	+5.946%	448,180	-16.327%
2025-12-18	1.9600	2.0000	1.8201	1.8500	-2.116%	231,474	-11.351%
2025-12-17	2.0900	2.1200	1.8001	1.8900	-9.569%	324,364	-13.228%
2025-12-16	2.0800	2.1100	2.0000	2.0900	+0.481%	194,683	-21.531%
2025-12-15	2.2700	2.2700	2.0700	2.0800	-9.170%	269,226	-21.154%
2025-12-12	2.3400	2.3450	2.2500	2.2900	-0.435%	126,840	-28.384%
2025-12-11	2.3500	2.5300	2.2700	2.3000	-7.258%	212,210	-28.696%
2025-12-10	2.6000	2.6800	2.4500	2.4800	-4.615%	186,594	-33.871%
2025-12-09	2.5500	2.6699	2.5200	2.6000	+0.775%	146,178	-36.923%
2025-12-08	2.6000	2.6500	2.5200	2.5800	-1.901%	88,648	-36.434%
2025-12-05	2.6200	2.6500	2.5500	2.6300	-2.230%	61,920	-37.643%
2025-12-04	2.7000	2.7313	2.5501	2.6900	+1.509%	133,104	-39.033%
2025-12-03	2.6800	2.7800	2.6181	2.6500	-1.119%	199,490	-38.113%
2025-12-02	2.6100	2.8500	2.6100	2.6800	+3.077%	317,005	-38.806%
2025-12-01	2.6700	2.7600	2.5400	2.6000	-5.797%	331,586	-36.923%
2025-11-28	2.6600	2.9400	2.6600	2.7600	+6.154%	251,615	-40.580%
2025-11-26	2.3900	2.6306	2.3500	2.6000	+10.169%	280,056	-36.923%
2025-11-25	2.3300	2.4800	2.2800	2.3600	-3.673%	117,694	-30.508%
2025-11-24	2.3200	2.5800	2.1700	2.4500	+9.865%	246,634	-33.061%
2025-11-21	2.1300	2.3150	2.0700	2.2300	+6.190%	351,330	-26.457%
2025-11-20	2.4000	2.5000	2.0900	2.1000	-6.250%	296,180	-21.905%
2025-11-19	2.4700	2.5800	2.2000	2.2400	-8.197%	201,173	-26.786%
2025-11-18	2.1800	2.4700	2.1600	2.4400	+10.909%	164,474	-32.787%
2025-11-17	2.4300	2.4787	2.1001	2.2000	-8.714%	370,888	-25.455%
2025-11-14	2.3900	2.5300	2.3800	2.4100	-5.859%	263,503	-31.950%
2025-11-13	3.0100	3.0200	2.5450	2.5600	-14.950%	293,898	-35.938%
2025-11-12	3.0100	3.1200	2.9500	3.0100	-0.660%	77,222	-45.515%
2025-11-11	3.0100	3.0800	2.9500	3.0300	-1.623%	72,832	-45.875%
2025-11-10	3.1300	3.1500	2.9700	3.0800	+1.987%	124,888	-46.753%
2025-11-07	2.7700	3.0900	2.7112	3.0200	+7.857%	269,959	-45.695%
2025-11-06	3.0100	3.0100	2.7600	2.8000	-8.197%	196,177	-41.429%
2025-11-05	2.9100	3.1400	2.8600	3.0500	+7.018%	155,991	-46.230%
2025-11-04	3.0200	3.0201	2.8200	2.8500	-8.360%	373,898	-42.456%
2025-11-03	3.4000	3.4554	3.1050	3.1100	-10.888%	280,318	-47.267%
2025-10-31	3.4600	3.5492	3.3900	3.4900	+1.159%	106,560	-53.009%
2025-10-30	3.5900	3.6000	3.4500	3.4500	-5.738%	183,142	-52.464%
2025-10-29	3.6900	3.7500	3.6100	3.6600	-2.400%	291,740	-55.191%
2025-10-28	3.8300	3.9500	3.7000	3.7500	-4.092%	308,181	-56.267%
2025-10-27	3.7500	3.9200	3.6800	3.9100	+8.611%	420,924	-58.056%
2025-10-24	3.7200	3.7200	3.5300	3.6000	+1.695%	129,977	-54.444%
2025-10-23	3.4000	3.7400	3.4000	3.5400	+3.812%	208,682	-53.672%
2025-10-22	3.5700	3.6000	3.3000	3.4100	-6.061%	343,376	-51.906%
2025-10-21	3.5700	3.9000	3.3500	3.6300	-0.548%	465,753	-54.821%
2025-10-20	3.5400	3.7800	3.3000	3.6500	+18.123%	3,957,505	-55.068%
2025-10-17	3.1500	3.2900	3.0600	3.0900	-3.738%	5,203,635	-46.926%
2025-10-16	3.4900	3.6000	3.1932	3.2100	-7.225%	290,659	-48.910%
2025-10-15	3.7000	3.7400	3.4422	3.4600	-6.233%	290,001	-52.601%
2025-10-14	3.7500	3.7500	3.3100	3.6900	-5.141%	395,094	-55.556%
2025-10-13	3.9500	4.1200	3.6400	3.8900	-0.512%	369,856	-57.841%
2025-10-10	4.0800	4.2188	3.8600	3.9100	-6.235%	587,007	-58.056%
2025-10-09	4.3300	4.3990	4.1000	4.1700	-3.472%	329,093	-60.671%
2025-10-08	4.4100	4.4700	4.2700	4.3200	+1.408%	195,066	-62.037%
2025-10-07	4.4500	4.5500	4.1500	4.2600	-4.270%	523,207	-61.502%
2025-10-06	4.4600	4.5900	4.3000	4.4500	+4.706%	508,219	-63.146%
2025-10-03	4.6800	4.7100	4.2400	4.2500	-5.973%	548,986	-61.412%
2025-10-02	4.2400	4.7000	4.1000	4.5200	+9.443%	443,155	-63.717%
2025-10-01	4.2500	4.5000	4.1300	4.1300	-4.839%	459,679	-60.291%
2025-09-30	4.7600	4.7600	4.2700	4.3400	-10.331%	490,500	-62.212%
2025-09-29	5.1000	5.2000	4.8052	4.8400	-2.123%	354,742	-66.116%
2025-09-26	4.9900	4.9999	4.6900	4.9450	+1.125%	365,522	-66.835%
2025-09-25	4.8400	5.1400	4.5800	4.8900	-2.395%	459,009	-66.462%
2025-09-24	5.2850	5.4100	4.9100	5.0100	-12.105%	967,461	-67.265%
2025-09-23	5.8000	6.1100	5.6601	5.7000	-2.230%	303,134	-71.228%
2025-09-22	5.6800	6.0400	5.6000	5.8300	-4.269%	518,928	-71.870%
2025-09-19	6.3850	6.5000	6.0700	6.0900	-5.581%	316,129	-73.071%
2025-09-18	6.4300	6.6600	6.2000	6.4500	+3.035%	627,575	-74.574%
2025-09-17	6.3900	6.4490	5.9500	6.2600	-0.792%	548,578	-73.802%
2025-09-16	6.6500	6.7050	6.2600	6.3100	-4.394%	543,036	-74.010%
2025-09-15	7.5000	7.7500	6.5000	6.6000	-10.448%	907,953	-75.152%
2025-09-12	7.2500	8.0100	6.8400	7.3700	+7.513%	1,348,722	-77.748%
2025-09-11	7.7500	7.7500	6.7900	6.8550	-11.205%	1,139,236	-76.076%
2025-09-10	8.5100	9.1500	7.5000	7.7200	+1.579%	1,233,235	-78.756%
2025-09-09	13.0500	13.6364	7.1300	7.6000	0.000%	3,444,372	-78.421%

.dark-mode .bSYYm2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bSYYm2{ color: #333333; background-color: white; border: 2px solid #333333; }STKESol Strategies Inc. Common Sharesstock NASDAQ

STKE
Sol Strategies Inc. Common Shares
stock NASDAQ