5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
-8.57%
3 MONTH PERFORMANCE
-30.67%
6 MONTH PERFORMANCE
-97.46%
YEAR-TO-DATE PERFORMANCE
-99.17%
1 YEAR PERFORMANCE
-99.09%
Solana Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $4.20 | $4.16 (-0.95%) | $4.36 | $4.06 | 455.42 K | $44.61 K |
| 12/02/2025 | $3.78 | $4.09 (8.2%) | $4.22 | $3.76 | 385.20 K | $43.86 K |
| 12/01/2025 | $4.03 | $3.74 (-7.2%) | $4.03 | $3.61 | 443.72 K | $40.11 K |
| 11/28/2025 | $4.05 | $4.15 (2.47%) | $4.24 | $3.91 | 1.13 M | $44.50 K |
| 11/26/2025 | $3.63 | $4.01 (10.47%) | $4.10 | $3.55 | 1.32 M | $43.00 K |
| 11/25/2025 | $3.74 | $3.59 (-4.01%) | $3.79 | $3.57 | 295.91 K | $38.50 K |
| 11/24/2025 | $3.26 | $3.75 (15.03%) | $3.87 | $3.14 | 819.73 K | $40.22 K |
| 11/21/2025 | $3.25 | $3.22 (-0.92%) | $3.29 | $2.83 | 1.43 M | $34.53 K |
| 11/20/2025 | $3.95 | $3.25 (-17.72%) | $4.00 | $3.25 | 1.36 M | $34.85 K |
| 11/19/2025 | $4.14 | $3.76 (-9.18%) | $4.21 | $3.70 | 808.23 K | $40.32 K |
| 11/18/2025 | $4.27 | $4.00 (-6.32%) | $4.30 | $3.81 | 2.08 M | $42.90 K |
| 11/17/2025 | $4.80 | $4.30 (-10.42%) | $4.80 | $4.23 | 368.41 K | $46.11 K |
| 11/14/2025 | $4.76 | $4.82 (1.26%) | $4.93 | $4.57 | 281.29 K | $51.69 K |
| 11/13/2025 | $5.07 | $4.91 (-3.16%) | $5.11 | $4.33 | 1.13 M | $12.11 K |
| 11/12/2025 | $5.19 | $5.23 (0.77%) | $5.47 | $5.19 | 282.70 K | $12.90 K |
| 11/11/2025 | $5.33 | $5.16 (-3.19%) | $5.40 | $5.07 | 217.41 K | $12.72 K |
| 11/10/2025 | $5.69 | $5.38 (-5.45%) | $5.77 | $5.25 | 303.44 K | $13.27 K |
| 11/07/2025 | $5.10 | $5.50 (7.84%) | $5.70 | $5.02 | 356.10 K | $13.56 K |
| 11/06/2025 | $5.23 | $5.33 (1.91%) | $5.51 | $4.99 | 627.31 K | $13.14 K |
| 11/05/2025 | $5.00 | $5.07 (1.4%) | $5.21 | $4.66 | 702.20 K | $12.50 K |
| 11/04/2025 | $5.30 | $4.55 (-14.15%) | $5.30 | $4.51 | 757.54 K | $11.22 K |
| 11/03/2025 | $5.82 | $5.24 (-9.97%) | $5.99 | $5.20 | 954.17 K | $12.92 K |
| 10/31/2025 | $6.07 | $5.94 (-2.14%) | $6.13 | $5.75 | 502.70 K | $14.65 K |
| 10/30/2025 | $6.70 | $5.98 (-10.75%) | $6.70 | $5.78 | 889.00 K | $14.75 K |
| 10/29/2025 | $6.57 | $6.78 (3.2%) | $6.85 | $6.50 | 384.70 K | $16.72 K |
| 10/28/2025 | $7.02 | $6.61 (-5.84%) | $7.10 | $6.56 | 443.31 K | $16.30 K |
| 10/27/2025 | $6.89 | $7.00 (1.6%) | $7.21 | $6.71 | 998.82 K | $17.26 K |
| 10/24/2025 | $6.99 | $6.70 (-4.15%) | $7.00 | $6.61 | 853.84 K | $16.52 K |
| 10/23/2025 | $6.20 | $6.97 (12.42%) | $7.01 | $6.20 | 1.14 M | $17.19 K |
| 10/22/2025 | $6.66 | $6.25 (-6.16%) | $7.00 | $6.01 | 1.16 M | $15.41 K |
| 10/21/2025 | $6.89 | $6.68 (-3.05%) | $7.00 | $6.48 | 1.79 M | $16.47 K |
| 10/20/2025 | $6.50 | $6.87 (5.69%) | $6.90 | $6.10 | 4.61 M | $16.94 K |
| 10/17/2025 | $10.33 | $7.76 (-24.88%) | $12.18 | $7.40 | 1.61 M | $19.14 K |
| 10/16/2025 | $15.76 | $10.11 (-35.85%) | $15.80 | $8.65 | 2.79 M | $24.93 K |
| 10/15/2025 | $14.43 | $15.92 (10.33%) | $16.81 | $14.43 | 950.92 K | $39.26 K |
| 10/14/2025 | $15.43 | $14.23 (-7.78%) | $15.84 | $13.85 | 718.94 K | $35.09 K |
| 10/13/2025 | $15.50 | $16.07 (3.68%) | $16.38 | $15.03 | 615.60 K | $39.63 K |
| 10/10/2025 | $16.48 | $14.70 (-10.8%) | $16.73 | $14.20 | 1.04 M | $36.25 K |
| 10/09/2025 | $17.97 | $16.88 (-6.07%) | $17.97 | $16.09 | 692.25 K | $41.63 K |
| 10/08/2025 | $18.55 | $18.03 (-2.8%) | $19.51 | $17.97 | 1.07 M | $44.46 K |
| 10/07/2025 | $19.09 | $18.16 (-4.87%) | $20.50 | $18.00 | 2.13 M | $44.78 K |
| 10/06/2025 | $16.85 | $18.19 (7.95%) | $18.90 | $16.55 | 1.51 M | $44.86 K |
| 10/03/2025 | $17.00 | $16.24 (-4.47%) | $17.13 | $15.40 | 575.30 K | $40.05 K |
| 10/02/2025 | $15.10 | $17.00 (12.58%) | $17.65 | $15.10 | 844.70 K | $41.92 K |
| 10/01/2025 | $15.00 | $14.96 (-0.27%) | $15.47 | $14.55 | 1.27 M | $36.89 K |
| 09/30/2025 | $14.32 | $14.89 (3.98%) | $14.99 | $13.92 | 719.34 K | $36.72 K |
| 09/29/2025 | $13.82 | $14.41 (4.27%) | $14.45 | $12.50 | 1.90 M | $35.54 K |
| 09/26/2025 | $14.00 | $13.60 (-2.86%) | $14.04 | $12.71 | 416.70 K | $33.54 K |
| 09/25/2025 | $14.76 | $13.88 (-5.96%) | $15.62 | $13.15 | 516.65 K | $34.23 K |
| 09/24/2025 | $16.45 | $15.22 (-7.48%) | $16.50 | $13.10 | 621.20 K | $37.53 K |
| 09/23/2025 | $17.62 | $16.03 (-9.02%) | $17.70 | $15.85 | 477.90 K | $39.53 K |
| 09/22/2025 | $22.05 | $16.02 (-27.35%) | $22.28 | $16.02 | 603.40 K | $39.51 K |
| 09/19/2025 | $23.92 | $24.13 (0.88%) | $24.99 | $21.77 | 853.70 K | $59.50 K |
| 09/18/2025 | $21.95 | $23.17 (5.56%) | $25.50 | $21.72 | 1.15 M | $57.14 K |
| 09/17/2025 | $20.98 | $22.75 (8.44%) | $23.83 | $20.46 | 932.50 K | $56.10 K |
| 09/16/2025 | $18.68 | $22.33 (19.54%) | $24.20 | $18.02 | 2.00 M | $55.07 K |
| 09/15/2025 | $24.30 | $18.27 (-24.81%) | $24.49 | $16.75 | 20.03 M | $45.05 K |
| 09/12/2025 | $7.75 | $7.56 (-2.45%) | $8.92 | $7.20 | 187.52 K | $18.64 K |
| 09/11/2025 | $7.00 | $7.33 (4.71%) | $7.50 | $6.84 | 55.53 K | $18.08 K |
| 09/10/2025 | $6.27 | $6.85 (9.25%) | $7.23 | $6.27 | 53.93 K | $16.89 K |
| 09/09/2025 | $5.84 | $6.16 (5.48%) | $6.35 | $5.78 | 49.90 K | $15.19 K |
| 09/08/2025 | $5.85 | $5.88 (0.51%) | $5.98 | $5.85 | 34.52 K | $14.50 K |
| 09/05/2025 | $6.11 | $5.94 (-2.78%) | $6.11 | $5.94 | 15.20 K | $14.65 K |
| 09/04/2025 | $5.81 | $6.00 (3.27%) | $6.01 | $5.81 | 26.13 K | $14.80 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
