NASDAQ:STKE | Historical Stock Price | SOL Strategies Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$0.62$1.68$4.55$12.33$33.432021-01-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.10$1.1015,650——
2021-12-30$1.12$1.129,363——
2021-12-29$1.12$1.123,588——
2021-12-28$1.06$1.064,000——
2021-12-27$1.22$1.223,025——
2021-12-23$1.20$1.203,213——
2021-12-22$1.06$1.0615,263——
2021-12-21$1.12$1.129,225——
2021-12-20$1.10$1.106,288——
2021-12-17$1.07$1.0710,500——
2021-12-16$1.08$1.081,413——
2021-12-15$1.00$1.0028,950——
2021-12-14$1.04$1.044,038——
2021-12-13$1.08$1.084,988——
2021-12-10$1.08$1.084,613——
2021-12-09$1.18$1.181,388——
2021-12-08$1.24$1.245,650——
2021-12-07$1.28$1.286,000——
2021-12-06$1.22$1.2249,450——
2021-12-03$1.20$1.2010,500——
2021-12-02$1.24$1.2420,325——
2021-12-01$1.37$1.3719,813——
2021-11-30$1.28$1.2811,800——
2021-11-29$1.36$1.3616,700——
2021-11-26$1.30$1.3016,188——
2021-11-24$1.38$1.3823,550——
2021-11-23$1.40$1.405,513——
2021-11-22$1.35$1.3515,600——
2021-11-19$1.45$1.4521,938——
2021-11-18$1.46$1.4619,888——
2021-11-17$1.34$1.3414,588——
2021-11-16$1.43$1.4314,925——
2021-11-15$1.44$1.4417,425——
2021-11-12$1.53$1.5314,238——
2021-11-11$1.55$1.5516,100——
2021-11-10$1.68$1.6813,575——
2021-11-09$1.61$1.6113,450——
2021-11-08$1.64$1.646,400——
2021-11-05$1.48$1.489,638——
2021-11-04$1.51$1.5121,600——
2021-11-03$1.56$1.5613,625——
2021-11-02$1.56$1.5637,250——
2021-11-01$1.50$1.506,175——
2021-10-29$1.59$1.594,163——
2021-10-28$1.55$1.5514,525——
2021-10-27$1.49$1.495,813——
2021-10-26$1.50$1.5014,188——
2021-10-25$1.66$1.6622,150——
2021-10-22$1.48$1.4815,013——
2021-10-21$1.60$1.6040,888——
2021-10-20$1.63$1.6378,725——
2021-10-19$1.66$1.6627,063——
2021-10-18$1.56$1.56248,400——
2021-10-15$1.28$1.2849,038——
2021-10-14$1.28$1.2826,188——
2021-10-13$1.16$1.1620,425——
2021-10-12$1.20$1.203,063——
2021-10-11$1.20$1.2017,563——
2021-10-08$1.30$1.306,138——
2021-10-07$1.20$1.2010,275——
2021-10-06$1.24$1.246,975——
2021-10-05$1.20$1.2038,513——
2021-10-04$1.14$1.142,400——
2021-10-01$1.12$1.1213,938——
2021-09-30$1.00$1.006,800——
2021-09-29$0.88$0.886,025——
2021-09-28$0.83$0.8330,363——
2021-09-27$0.93$0.9333,088——
2021-09-24$0.93$0.937,400——
2021-09-23$0.96$0.961,188——
2021-09-22$0.98$0.985,563——
2021-09-21$1.05$1.05300——
2021-09-20$0.96$0.9631,150——
2021-09-17$1.09$1.091,375——
2021-09-16$1.10$1.1022,875——
2021-09-15$1.12$1.127,638——
2021-09-14$1.16$1.162,650——
2021-09-13$1.08$1.085,763——
2021-09-10$1.12$1.1237,988——
2021-09-09$1.12$1.125,413——
2021-09-08$1.16$1.167,075——
2021-09-07$1.09$1.0915,988——
2021-09-03$1.22$1.2220,250——
2021-09-02$1.20$1.2016,663——
2021-09-01$1.14$1.1411,325——
2021-08-31$1.09$1.093,188——
2021-08-30$1.12$1.1210,538——
2021-08-27$1.06$1.0634,738——
2021-08-26$1.04$1.0420,650——
2021-08-25$1.12$1.1221,675——
2021-08-24$1.08$1.082,550——
2021-08-23$1.12$1.126,550——
2021-08-20$1.18$1.1856,425——
2021-08-19$1.10$1.101,950——
2021-08-18$1.18$1.181,450——
2021-08-17$1.14$1.1413,425——
2021-08-16$1.28$1.2810,163——
2021-08-13$1.20$1.2014,750——
2021-08-12$1.19$1.1913,475——
2021-08-11$1.29$1.299,275——
2021-08-10$1.28$1.282,363——
2021-08-09$1.36$1.3623,375——
2021-08-06$1.36$1.3632,075——
2021-08-05$1.22$1.2226,113——
2021-08-04$1.12$1.1221,675——
2021-08-03$1.06$1.0613,050——
2021-08-02$1.10$1.1015,238——
2021-07-30$1.05$1.053,525——
2021-07-29$1.12$1.1211,988——
2021-07-28$1.14$1.149,875——
2021-07-27$1.00$1.0010,488——
2021-07-26$1.12$1.1239,850——
2021-07-23$0.87$0.8713,625——
2021-07-22$0.97$0.9731,300——
2021-07-21$0.84$0.8422,250——
2021-07-20$0.80$0.8017,225——
2021-07-19$0.86$0.8616,588——
2021-07-16$0.94$0.942,875——
2021-07-15$0.87$0.8765,463——
2021-07-14$0.95$0.953,475——
2021-07-13$0.96$0.962,913——
2021-07-12$0.96$0.9628,625——
2021-07-09$1.04$1.046,188——
2021-07-08$0.94$0.943,588——
2021-07-07$1.05$1.056,338——
2021-07-06$1.04$1.0411,438——
2021-07-02$1.02$1.0217,900——
2021-07-01$0.95$0.9515,238——
2021-06-30$1.00$1.005,338——
2021-06-29$1.08$1.0850,163——
2021-06-28$1.06$1.0635,100——
2021-06-25$1.03$1.0340,513——
2021-06-24$1.07$1.0755,888——
2021-06-23$1.04$1.0439,338——
2021-06-22$1.00$1.0042,088——
2021-06-21$0.93$0.9358,275——
2021-06-18$1.04$1.047,250——
2021-06-17$1.08$1.0821,313——
2021-06-16$1.12$1.1252,875——
2021-06-15$1.19$1.1916,538——
2021-06-14$1.11$1.1133,125——
2021-06-11$1.05$1.058,963——
2021-06-10$1.07$1.0724,225——
2021-06-09$1.07$1.0720,013——
2021-06-08$1.00$1.0084,938——
2021-06-07$1.09$1.097,513——
2021-06-04$1.10$1.105,700——
2021-06-03$1.04$1.0461,925——
2021-06-02$1.12$1.1213,850——
2021-06-01$1.13$1.1326,938——
2021-05-28$1.24$1.2414,388——
2021-05-27$1.24$1.2432,100——
2021-05-26$1.23$1.235,363——
2021-05-25$1.20$1.2014,075——
2021-05-24$1.20$1.203,913——
2021-05-21$1.20$1.209,375——
2021-05-20$1.15$1.1529,975——
2021-05-19$1.13$1.1379,550——
2021-05-18$1.29$1.2935,925——
2021-05-17$1.19$1.1959,825——
2021-05-14$1.32$1.3290,225——
2021-05-13$1.28$1.2840,963——
2021-05-12$1.35$1.3513,763——
2021-05-11$1.46$1.4629,663——
2021-05-10$1.62$1.6232,475——
2021-05-07$1.63$1.6379,638——
2021-05-06$1.44$1.4422,050——
2021-05-05$1.47$1.4751,050——
2021-05-04$1.58$1.5861,200——
2021-05-03$1.72$1.7289,413——
2021-04-30$1.68$1.6826,350——
2021-04-29$1.60$1.6026,488——
2021-04-28$1.72$1.7217,600——
2021-04-27$1.80$1.8013,625——
2021-04-26$1.68$1.6884,413——
2021-04-23$1.40$1.4068,888——
2021-04-22$1.40$1.4023,025——
2021-04-21$1.47$1.4727,788——
2021-04-20$1.52$1.5229,963——
2021-04-19$1.58$1.5838,538——
2021-04-16$1.66$1.6670,000——
2021-04-15$1.80$1.8076,113——
2021-04-14$1.96$1.96186,188——
2021-04-13$2.13$2.13180,500——
2021-04-12$1.92$1.92185,225——
2021-04-09$1.56$1.5625,775——
2021-04-08$1.67$1.6723,100——
2021-04-07$1.46$1.4625,163——
2021-04-06$1.54$1.5446,575——
2021-04-05$1.68$1.6869,150——
2021-04-01$1.72$1.7210,875——
2021-03-31$1.76$1.7610,825——
2021-03-30$1.71$1.71105,025——
2021-03-29$1.76$1.7614,013——
2021-03-26$1.91$1.9127,638——
2021-03-25$1.80$1.8093,138——
2021-03-24$1.76$1.7678,525——
2021-03-23$1.82$1.8247,513——
2021-03-22$1.81$1.81145,175——
2021-03-19$2.58$2.5831,888——
2021-03-18$2.33$2.3364,225——
2021-03-17$2.14$2.1429,950——
2021-03-16$2.00$2.0036,388——
2021-03-15$2.08$2.0824,925——
2021-03-12$2.12$2.1231,375——
2021-03-11$2.16$2.1628,275——
2021-03-10$2.26$2.2635,875——
2021-03-09$2.26$2.2630,375——
2021-03-08$1.98$1.9822,025——
2021-03-05$2.06$2.0658,175——
2021-03-04$1.84$1.84141,100——
2021-03-03$2.42$2.4271,963——
2021-03-02$2.34$2.3493,200——
2021-03-01$2.45$2.4542,825——
2021-02-26$2.10$2.1042,038——
2021-02-25$2.49$2.49104,525——
2021-02-24$2.66$2.66167,075——
2021-02-23$2.84$2.84220,125——
2021-02-22$2.88$2.88507,900——
2021-02-19$2.24$2.2452,150——
2021-02-18$1.69$1.69159,313——
2021-02-17$2.28$2.2832,775——
2021-02-16$2.11$2.1153,150——
2021-02-12$2.23$2.2337,413——
2021-02-11$2.10$2.1058,438——
2021-02-10$2.18$2.1897,538——
2021-02-09$2.40$2.40246,663——
2021-02-08$2.15$2.15140,600——
2021-02-05$1.86$1.8688,450——
2021-02-04$1.76$1.76135,575——
2021-02-03$1.73$1.73101,888——
2021-02-02$1.24$1.2413,238——
2021-02-01$1.34$1.349,650——
2021-01-29$1.37$1.378,100——
2021-01-28$1.46$1.466,450——
2021-01-27$1.19$1.1912,100——
2021-01-26$1.30$1.302,063——
2021-01-25$1.35$1.354,188——
2021-01-22$1.42$1.424,625——
2021-01-21$1.20$1.2014,650——
2021-01-20$1.30$1.3014,850——
2021-01-19$1.52$1.5213,725——
2021-01-15$1.66$1.665,088——
2021-01-14$1.80$1.8035,625——
2021-01-13$1.62$1.6231,713——
2021-01-12$1.70$1.7018,413——
2021-01-11$1.78$1.7847,600——
2021-01-08$1.96$1.9646,888——