NASDAQ : HSDT
Solana Company — Price history
Financials · Asset Management · United States
Last price 2.26 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 136.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Solana Company (HSDT) closed at 2.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.12 | 2.14 | 2.05 | 2.05 | 168,134 | -1.91% |
| 2026-10-30 | 2.15 | 2.15 | 2.04 | 2.09 | 562,080 | -7.52% |
| 2026-10-29 | 2.24 | 2.325 | 2.2 | 2.26 | 362,782 | -1.31% |
| 2026-10-28 | 2.21 | 2.29 | 2.2 | 2.29 | 365,732 | +2.69% |
| 2026-10-27 | 2.25 | 2.25 | 2.18 | 2.23 | 286,509 | +0.90% |
| 2026-10-26 | 2.23 | 2.26 | 2.185 | 2.21 | 755,824 | -2.21% |
| 2026-10-23 | 2.26 | 2.32 | 2.25 | 2.26 | 371,110 | +0.00% |
| 2026-10-22 | 2.26 | 2.32 | 2.25 | 2.26 | 355,930 | -4.24% |
| 2026-10-21 | 2.34 | 2.4 | 2.33 | 2.36 | 278,248 | +1.29% |
| 2026-10-20 | 2.21 | 2.37 | 2.21 | 2.33 | 617,143 | +4.02% |
| 2026-10-19 | 2.25 | 2.36 | 2.24 | 2.24 | 411,569 | +0.00% |
| 2026-10-16 | 2.32 | 2.428 | 2.21 | 2.24 | 445,407 | -4.68% |
| 2026-10-15 | 2.2 | 2.365 | 2.16 | 2.35 | 952,850 | +5.86% |
| 2026-10-14 | 2.3 | 2.35 | 2.18 | 2.22 | 884,445 | -5.53% |
| 2026-10-13 | 2.39 | 2.42 | 2.315 | 2.35 | 221,140 | -1.67% |
| 2026-10-12 | 2.39 | 2.48 | 2.36 | 2.39 | 543,759 | +0.00% |
| 2026-10-09 | 2.46 | 2.49 | 2.37 | 2.39 | 597,105 | +0.42% |
| 2026-10-08 | 2.52 | 2.52 | 2.321 | 2.38 | 443,791 | -6.30% |
| 2026-10-07 | 2.56 | 2.58 | 2.425 | 2.54 | 350,212 | -4.51% |
| 2026-10-06 | 2.66 | 2.73 | 2.63 | 2.66 | 1,043,427 | +0.38% |
| 2026-10-05 | 2.65 | 2.698 | 2.61 | 2.65 | 296,062 | +0.76% |
| 2026-10-02 | 2.7 | 2.85 | 2.58 | 2.63 | 482,249 | +0.38% |
| 2026-10-01 | 2.64 | 2.71 | 2.51 | 2.62 | 378,545 | +0.00% |
| 2026-09-30 | 2.93 | 2.99 | 2.33 | 2.62 | 1,300,152 | -8.39% |
| 2026-09-29 | 2.87 | 2.99 | 2.85 | 2.86 | 185,288 | +0.70% |
| 2026-09-28 | 2.88 | 3.015 | 2.79 | 2.84 | 222,875 | -3.40% |
| 2026-09-25 | 2.99 | 3.05 | 2.81 | 2.94 | 285,542 | +1.38% |
| 2026-09-24 | 2.93 | 2.964 | 2.811 | 2.9 | 414,328 | +0.69% |
| 2026-09-23 | 3.24 | 3.41 | 2.87 | 2.88 | 647,281 | -11.93% |
| 2026-09-22 | 3.11 | 3.422 | 3.075 | 3.27 | 1,618,409 | +5.14% |
| 2026-09-21 | 2.93 | 3.15 | 2.86 | 3.11 | 1,264,677 | +12.68% |
| 2026-09-18 | 2.36 | 2.79 | 2.3 | 2.76 | 1,087,373 | +20.52% |
| 2026-09-17 | 2.32 | 2.32 | 2.244 | 2.29 | 491,285 | -0.43% |
| 2026-09-16 | 2.205 | 2.31 | 2.19 | 2.3 | 654,571 | +4.07% |
| 2026-09-15 | 2.3 | 2.3 | 2.15 | 2.21 | 394,508 | -4.33% |
| 2026-09-14 | 2.2 | 2.325 | 2.17 | 2.31 | 453,266 | +4.05% |
| 2026-09-11 | 2.17 | 2.31 | 2.17 | 2.22 | 208,630 | +3.26% |
| 2026-09-10 | 2.11 | 2.18 | 2.105 | 2.15 | 287,704 | -2.27% |
| 2026-09-09 | 2.28 | 2.29 | 2.19 | 2.2 | 292,717 | -1.79% |
| 2026-09-08 | 2.26 | 2.29 | 2.195 | 2.24 | 222,825 | +0.00% |
| 2026-09-04 | 2.25 | 2.35 | 2.2 | 2.24 | 242,694 | -4.68% |
| 2026-09-03 | 2.13 | 2.449 | 2.052 | 2.35 | 1,057,065 | +12.98% |
| 2026-09-02 | 2.07 | 2.15 | 2.035 | 2.08 | 261,122 | -0.48% |
| 2026-09-01 | 2.19 | 2.21 | 2.07 | 2.09 | 309,785 | -5.43% |
| 2026-08-31 | 2.31 | 2.328 | 2.205 | 2.21 | 253,751 | -5.56% |
| 2026-08-28 | 2.42 | 2.44 | 2.26 | 2.34 | 395,343 | -3.70% |
| 2026-08-27 | 2.09 | 2.48 | 2.08 | 2.43 | 1,094,369 | +18.54% |
| 2026-08-26 | 2.13 | 2.13 | 2.012 | 2.05 | 261,646 | -4.21% |
| 2026-08-25 | 2.13 | 2.21 | 2.081 | 2.14 | 489,726 | -1.83% |
| 2026-08-24 | 2.15 | 2.25 | 2.13 | 2.18 | 387,001 | +3.81% |
| 2026-08-21 | 1.93 | 2.11 | 1.89 | 2.1 | 783,843 | +12.90% |
| 2026-08-20 | 1.89 | 1.91 | 1.805 | 1.86 | 304,750 | +0.00% |
| 2026-08-19 | 1.78 | 1.88 | 1.77 | 1.86 | 228,017 | +4.49% |
| 2026-08-18 | 1.64 | 1.79 | 1.62 | 1.78 | 185,698 | +7.23% |
| 2026-08-17 | 1.7 | 1.716 | 1.65 | 1.66 | 122,277 | -2.35% |
| 2026-08-14 | 1.81 | 1.81 | 1.69 | 1.7 | 137,484 | -5.56% |
| 2026-08-13 | 1.74 | 1.81 | 1.735 | 1.8 | 139,630 | +3.45% |
| 2026-08-12 | 1.75 | 1.765 | 1.73 | 1.74 | 85,201 | +0.00% |
| 2026-08-11 | 1.7 | 1.765 | 1.695 | 1.74 | 61,954 | +2.35% |
| 2026-08-10 | 1.73 | 1.76 | 1.69 | 1.7 | 149,803 | +0.59% |
| 2026-08-07 | 1.69 | 1.726 | 1.68 | 1.69 | 64,310 | +0.60% |
| 2026-08-06 | 1.72 | 1.765 | 1.66 | 1.68 | 35,865 | -2.33% |
| 2026-08-05 | 1.64 | 1.74 | 1.635 | 1.72 | 146,626 | +3.61% |
| 2026-08-04 | 1.63 | 1.698 | 1.63 | 1.66 | 143,925 | -1.19% |
| 2026-08-03 | 1.65 | 1.69 | 1.63 | 1.68 | 92,495 | +1.82% |
| 2026-07-31 | 1.69 | 1.7 | 1.64 | 1.65 | 29,220 | -2.94% |
| 2026-07-30 | 1.67 | 1.725 | 1.67 | 1.7 | 100,005 | +3.03% |
| 2026-07-29 | 1.69 | 1.71 | 1.63 | 1.65 | 62,073 | -2.37% |
| 2026-07-28 | 1.67 | 1.71 | 1.61 | 1.69 | 128,023 | +0.60% |
| 2026-07-27 | 1.7 | 1.73 | 1.64 | 1.68 | 183,069 | +3.07% |
| 2026-07-24 | 1.68 | 1.69 | 1.62 | 1.63 | 124,918 | -4.12% |
| 2026-07-23 | 1.69 | 1.74 | 1.69 | 1.7 | 92,052 | -1.73% |
| 2026-07-22 | 1.74 | 1.77 | 1.723 | 1.73 | 69,865 | -1.14% |
| 2026-07-21 | 1.84 | 1.84 | 1.74 | 1.75 | 117,104 | -3.31% |
| 2026-07-20 | 1.69 | 1.835 | 1.69 | 1.81 | 236,058 | +7.42% |
| 2026-07-17 | 1.66 | 1.71 | 1.64 | 1.685 | 72,903 | -1.46% |
| 2026-07-16 | 1.69 | 1.71 | 1.67 | 1.71 | 177,413 | -0.58% |
| 2026-07-15 | 1.78 | 1.825 | 1.705 | 1.72 | 174,200 | -1.71% |
| 2026-07-14 | 1.74 | 1.78 | 1.71 | 1.75 | 114,601 | +2.34% |
| 2026-07-13 | 1.72 | 1.75 | 1.66 | 1.71 | 227,601 | -2.29% |
| 2026-07-10 | 1.87 | 1.87 | 1.73 | 1.75 | 146,579 | -4.37% |
| 2026-07-09 | 1.71 | 1.84 | 1.68 | 1.83 | 364,312 | +8.93% |
| 2026-07-08 | 1.8 | 1.81 | 1.68 | 1.68 | 191,647 | -8.70% |
| 2026-07-07 | 1.83 | 1.89 | 1.79 | 1.84 | 232,277 | +1.10% |
| 2026-07-06 | 1.78 | 1.86 | 1.718 | 1.82 | 224,605 | +1.68% |
| 2026-07-02 | 1.8 | 1.9 | 1.77 | 1.79 | 281,857 | +2.87% |
| 2026-07-01 | 1.68 | 1.8 | 1.66 | 1.74 | 344,337 | +5.45% |
| 2026-06-30 | 1.72 | 1.73 | 1.615 | 1.65 | 265,528 | -6.25% |
| 2026-06-29 | 1.69 | 1.78 | 1.66 | 1.76 | 326,973 | +1.73% |
| 2026-06-26 | 1.45 | 1.76 | 1.45 | 1.73 | 444,021 | +16.11% |
| 2026-06-25 | 1.54 | 1.59 | 1.44 | 1.49 | 486,207 | -1.32% |
| 2026-06-24 | 1.51 | 1.585 | 1.48 | 1.51 | 245,780 | +0.00% |
| 2026-06-23 | 1.6 | 1.64 | 1.51 | 1.51 | 467,810 | -7.36% |
| 2026-06-22 | 1.64 | 1.68 | 1.57 | 1.63 | 235,871 | +0.62% |
| 2026-06-18 | 1.61 | 1.7 | 1.58 | 1.62 | 645,541 | +1.25% |
| 2026-06-17 | 1.61 | 1.7 | 1.57 | 1.6 | 326,769 | -1.84% |
| 2026-06-16 | 1.77 | 1.78 | 1.61 | 1.63 | 283,884 | -6.86% |
| 2026-06-15 | 1.62 | 1.8 | 1.57 | 1.75 | 535,658 | +13.64% |
| 2026-06-12 | 1.51 | 1.62 | 1.485 | 1.54 | 385,234 | +1.99% |
| 2026-06-11 | 1.42 | 1.53 | 1.42 | 1.51 | 190,531 | +7.09% |
| 2026-06-10 | 1.46 | 1.54 | 1.41 | 1.41 | 215,150 | -4.73% |
| 2026-06-09 | 1.38 | 1.51 | 1.37 | 1.48 | 524,817 | +7.25% |
| 2026-06-08 | 1.35 | 1.39 | 1.32 | 1.38 | 206,705 | +8.66% |
| 2026-06-05 | 1.37 | 1.38 | 1.185 | 1.27 | 1,167,670 | -9.29% |
| 2026-06-04 | 1.47 | 1.53 | 1.35 | 1.4 | 844,659 | -5.41% |
| 2026-06-03 | 1.59 | 1.59 | 1.455 | 1.48 | 571,616 | -7.50% |
| 2026-06-02 | 1.8 | 1.8 | 1.56 | 1.6 | 793,886 | -8.31% |
| 2026-06-01 | 1.91 | 1.91 | 1.71 | 1.745 | 731,307 | -8.40% |
| 2026-05-29 | 2.08 | 2.08 | 1.9 | 1.905 | 333,392 | -6.62% |
| 2026-05-28 | 2.21 | 2.21 | 2.01 | 2.04 | 277,167 | -8.93% |
| 2026-05-27 | 2.29 | 2.3 | 2.21 | 2.24 | 238,133 | -2.61% |
| 2026-05-26 | 2.27 | 2.34 | 2.26 | 2.3 | 209,611 | +0.44% |
| 2026-05-22 | 2.36 | 2.41 | 2.28 | 2.29 | 107,416 | -2.97% |
| 2026-05-21 | 2.3 | 2.39 | 2.26 | 2.36 | 100,256 | +2.16% |
| 2026-05-20 | 2.2 | 2.43 | 2.14 | 2.31 | 553,907 | +6.94% |
| 2026-05-19 | 2.19 | 2.23 | 2.12 | 2.16 | 152,095 | -0.92% |
| 2026-05-18 | 2.3 | 2.346 | 2.175 | 2.18 | 508,590 | -5.22% |
| 2026-05-15 | 2.27 | 2.345 | 2.261 | 2.3 | 148,562 | -3.77% |
| 2026-05-14 | 2.22 | 2.41 | 2.19 | 2.39 | 380,479 | +8.14% |
| 2026-05-13 | 2.12 | 2.27 | 2.05 | 2.21 | 331,758 | +5.24% |