SOLSSOLSNASDAQ
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $77.73 | $78.99 | $75.94 | $78.88 | 2.99M |
| 2/27/2026 | $76.12 | $78.59 | $74.13 | $78.51 | 3.22M |
| 2/26/2026 | $80.01 | $81.70 | $75.81 | $78.32 | 3.50M |
| 2/25/2026 | $80.83 | $80.99 | $76.77 | $79.87 | 2.92M |
| 2/24/2026 | $79.46 | $80.66 | $78.08 | $79.09 | 2.23M |
| 2/23/2026 | $80.00 | $80.89 | $77.69 | $78.55 | 2.41M |
| 2/20/2026 | $77.50 | $80.50 | $77.18 | $80.05 | 2.88M |
| 2/19/2026 | $80.84 | $80.90 | $77.45 | $77.86 | 2.49M |
| 2/18/2026 | $81.57 | $82.88 | $78.50 | $80.92 | 3.34M |
| 2/17/2026 | $78.06 | $83.31 | $77.60 | $80.90 | 4.67M |
| 2/13/2026 | $77.00 | $79.75 | $75.66 | $78.22 | 4.66M |
| 2/12/2026 | $78.66 | $84.44 | $77.44 | $78.03 | 9.36M |
| 2/11/2026 | $67.58 | $75.43 | $66.11 | $74.95 | 7.78M |
| 2/10/2026 | $64.70 | $65.33 | $63.52 | $63.80 | 2.58M |
| 2/9/2026 | $64.91 | $65.86 | $63.90 | $64.66 | 2.57M |
| 2/6/2026 | $63.42 | $65.19 | $63.04 | $64.79 | 2.24M |
| 2/5/2026 | $63.78 | $64.95 | $62.91 | $63.42 | 2.26M |
| 2/4/2026 | $66.41 | $67.74 | $63.54 | $65.22 | 2.95M |
| 2/3/2026 | $65.00 | $66.84 | $64.60 | $66.26 | 1.86M |
| 2/2/2026 | $61.45 | $64.51 | $61.19 | $64.39 | 1.84M |
| 1/30/2026 | $62.70 | $63.96 | $60.64 | $61.77 | 2.06M |
| 1/29/2026 | $65.99 | $66.05 | $62.71 | $63.59 | 2.22M |
| 1/28/2026 | $62.88 | $65.79 | $62.25 | $65.57 | 3.51M |
| 1/27/2026 | $62.00 | $62.84 | $61.61 | $62.36 | 2.23M |
| 1/26/2026 | $62.66 | $62.99 | $61.10 | $61.49 | 2.66M |
| 1/23/2026 | $62.68 | $63.75 | $61.70 | $62.84 | 2.71M |
| 1/22/2026 | $63.54 | $64.31 | $62.38 | $62.92 | 2.20M |
| 1/21/2026 | $61.66 | $63.77 | $61.22 | $63.43 | 2.15M |
| 1/20/2026 | $61.08 | $62.86 | $59.82 | $61.56 | 2.96M |
| 1/16/2026 | $61.20 | $61.60 | $59.60 | $60.89 | 3.14M |
| 1/15/2026 | $57.90 | $60.87 | $56.45 | $60.51 | 4.20M |
| 1/14/2026 | $55.00 | $58.10 | $54.63 | $57.37 | 4.47M |
| 1/13/2026 | $53.56 | $55.54 | $52.84 | $55.01 | 3.24M |
| 1/12/2026 | $53.09 | $53.50 | $51.55 | $52.01 | 2.01M |
| 1/9/2026 | $52.11 | $53.68 | $52.05 | $53.03 | 2.66M |
| 1/8/2026 | $51.80 | $54.25 | $51.72 | $52.11 | 3.40M |
| 1/7/2026 | $50.85 | $52.21 | $49.55 | $51.98 | 2.79M |
| 1/6/2026 | $49.06 | $49.99 | $48.75 | $49.73 | 2.26M |
| 1/5/2026 | $49.28 | $50.22 | $48.77 | $49.33 | 1.89M |
| 1/2/2026 | $48.51 | $49.31 | $48.23 | $49.28 | 1.43M |
| 12/31/2025 | $48.91 | $49.29 | $48.44 | $48.58 | 1.16M |
| 12/30/2025 | $49.11 | $49.54 | $48.84 | $48.86 | 947,629 |
| 12/29/2025 | $49.66 | $50.39 | $49.01 | $49.29 | 1.76M |
| 12/26/2025 | $49.89 | $50.37 | $49.51 | $49.77 | 784,950 |
| 12/24/2025 | $49.30 | $49.90 | $48.27 | $49.61 | 1.12M |
| 12/23/2025 | $49.92 | $50.05 | $48.72 | $48.75 | 1.81M |
| 12/22/2025 | $50.63 | $51.82 | $49.41 | $50.14 | 3.33M |
| 12/19/2025 | $48.58 | $50.70 | $48.08 | $50.35 | 37.85M |
| 12/18/2025 | $49.08 | $49.60 | $47.30 | $48.58 | 2.73M |
| 12/17/2025 | $47.83 | $49.75 | $47.83 | $48.86 | 2.73M |
| 12/16/2025 | $48.49 | $49.24 | $47.63 | $47.97 | 1.75M |
| 12/15/2025 | $49.59 | $50.27 | $48.62 | $48.77 | 2.12M |
| 12/12/2025 | $50.83 | $51.72 | $49.31 | $49.99 | 2.52M |
| 12/11/2025 | $49.23 | $50.59 | $48.96 | $50.28 | 2.84M |
| 12/10/2025 | $47.47 | $49.27 | $46.99 | $49.08 | 3.00M |
| 12/9/2025 | $46.32 | $48.29 | $45.73 | $47.39 | 2.81M |
| 12/8/2025 | $47.17 | $48.40 | $46.54 | $46.69 | 2.06M |
| 12/5/2025 | $46.63 | $47.95 | $46.59 | $47.13 | 2.21M |
| 12/4/2025 | $47.32 | $47.88 | $46.35 | $46.96 | 2.50M |
| 12/3/2025 | $46.51 | $47.78 | $46.42 | $47.57 | 2.73M |