Skip to main content
STKE logo

Sol Strategies Inc.

STKENASDAQFinancialsCapital Markets

$1.38Today:- (-)1Y −57.01%

As of Oct 15, 2026 close

Market cap
$49.48M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.85$3.95
Volume (live)
-
Avg. volume (3M)
423.78K

Sol Strategies (STKE) Historical Stock Prices

Analyze Sol Strategies (STKE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sol Strategies (STKE) Interactive Price Chart

Interactive historical price chart showing Sol Strategies stock price movements and trends across multiple time periods.

Loading chart...

STKE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
STKE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20261.321.381.261.381.38278.43K
Oct 14, 20261.451.451.351.351.35179.38K
Oct 13, 20261.461.521.381.461.46142.39K
Oct 12, 20261.501.561.351.411.41337.15K
Oct 9, 20261.581.631.521.531.53127.76K
Oct 8, 20261.621.641.511.551.55461.49K
Oct 7, 20261.761.761.631.671.67442.52K
Oct 6, 20261.761.871.751.841.841.05M
Oct 5, 20261.721.831.681.711.71437.00K
Oct 2, 20261.731.801.661.711.71351.19K
Oct 1, 20261.631.681.481.671.67342.64K
Sep 30, 20261.671.711.621.631.63280.25K
Sep 29, 20261.671.761.511.601.60449.98K
Sep 28, 20261.571.801.531.671.67562.07K
Sep 25, 20261.541.681.491.651.65510.37K
Sep 24, 20261.521.571.421.501.50504.71K
Sep 23, 20261.651.691.491.531.53580.34K
Sep 22, 20261.531.731.471.631.63963.13K
Sep 21, 20261.301.581.271.541.541.79M
Sep 18, 20261.151.271.101.201.20341.40K
Sep 17, 20261.111.141.091.101.1091.27K
Sep 16, 20261.101.141.081.121.12171.31K
Sep 15, 20261.121.181.081.121.12183.18K
Sep 14, 20261.111.181.061.151.15330.83K
Sep 11, 20261.201.251.031.051.05808.11K
Sep 10, 20261.191.231.171.191.19146.46K
Sep 9, 20261.291.321.201.211.2170.82K
Sep 8, 20261.271.281.201.271.27257.94K
Sep 4, 20261.251.251.191.241.24175.00K
Sep 3, 20261.191.311.181.291.29345.38K
Sep 2, 20261.151.181.091.171.17117.51K
Sep 1, 20261.201.221.151.171.17179.96K
Aug 31, 20261.231.251.181.211.21169.23K
Aug 28, 20261.321.321.201.231.23360.20K
Aug 27, 20261.241.351.241.341.34505.27K
Aug 26, 20261.261.281.161.201.20194.33K
Aug 25, 20261.311.311.201.301.30284.52K
Aug 24, 20261.331.361.161.291.29382.60K
Aug 21, 20261.241.381.231.331.33491.39K
Aug 20, 20261.271.271.191.211.21361.63K
Aug 19, 20261.061.201.051.181.18276.02K
Aug 18, 20261.011.081.011.041.04108.73K
Aug 17, 20261.031.071.001.011.01124.47K
Aug 14, 20261.051.061.021.031.03106.30K
Aug 13, 20261.051.111.041.061.0699.80K
Aug 12, 20261.091.111.021.071.0759.82K
Aug 11, 20261.041.091.041.071.07144.95K
Aug 10, 20261.071.081.021.031.0370.77K
Aug 7, 20261.031.071.031.061.0698.57K
Aug 6, 20261.011.051.011.031.0383.44K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.