Sol Strategies Inc. Commo... (STKE)
NASDAQ: STKE
· Real-Time Price · USD
6.88
-0.84 (-10.88%)
At close: Sep 11, 2025, 3:30 PM
STKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.51 | 9.15 | 7.50 | 7.72 | 7.72 | 1.58% | 1,209,941 |
| Sep 9, 2025 | 13.05 | 13.64 | 7.13 | 7.60 | 7.60 | -16.76% | 3,444,400 |
| Sep 8, 2025 | 8.30 | 9.16 | 7.55 | 9.13 | 9.13 | 22.55% | 337,100 |
| Sep 5, 2025 | 6.43 | 7.50 | 5.62 | 7.45 | 7.45 | 20.16% | 362,014 |
| Sep 4, 2025 | 6.69 | 6.69 | 5.98 | 6.20 | 6.20 | -5.49% | 102,915 |
| Sep 3, 2025 | 6.72 | 6.96 | 6.30 | 6.56 | 6.56 | 0.77% | 57,408 |
| Sep 2, 2025 | 7.32 | 7.32 | 6.41 | 6.51 | 6.51 | -10.82% | 121,300 |
| Aug 29, 2025 | 8.17 | 8.17 | 7.21 | 7.30 | 7.30 | -9.88% | 139,400 |
| Aug 28, 2025 | 7.47 | 8.24 | 7.47 | 8.10 | 8.10 | 8.87% | 172,800 |
| Aug 27, 2025 | 6.93 | 7.51 | 6.76 | 7.44 | 7.44 | 7.83% | 134,800 |
| Aug 26, 2025 | 6.58 | 7.07 | 6.48 | 6.90 | 6.90 | 5.34% | 64,600 |
| Aug 25, 2025 | 6.85 | 6.88 | 6.50 | 6.55 | 6.55 | -4.38% | 94,800 |
| Aug 22, 2025 | 6.27 | 6.95 | 6.18 | 6.85 | 6.85 | 7.54% | 172,100 |
| Aug 21, 2025 | 6.47 | 6.47 | 6.03 | 6.37 | 6.37 | 0.47% | 39,900 |
| Aug 20, 2025 | 6.20 | 6.68 | 6.08 | 6.34 | 6.34 | 3.93% | 70,300 |
| Aug 19, 2025 | 6.90 | 7.05 | 5.92 | 6.10 | 6.10 | -13.48% | 134,600 |
| Aug 18, 2025 | 7.12 | 7.32 | 6.90 | 7.05 | 7.05 | -3.16% | 48,100 |
| Aug 15, 2025 | 7.23 | 7.37 | 6.88 | 7.28 | 7.28 | 2.54% | 61,600 |
| Aug 14, 2025 | 7.82 | 7.82 | 7.10 | 7.10 | 7.10 | -9.09% | 133,900 |
| Aug 13, 2025 | 8.50 | 8.51 | 7.63 | 7.81 | 7.81 | -5.90% | 223,100 |