XNAS
Datos históricos de Sol Strategies Inc.
Sol Strategies Inc. · STKE
$1.53
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:52 UTC
- Variación en el periodo
- −60.67%
- Máximo
- US$4.12
- 13 de octubre de 2025
- Mínimo
- US$0.85
- 2 de abril de 2026
- Volumen medio diario
- 0.32 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.58 | 1.63 | 1.53 | 1.53 | −1.29% | 132,519.983 |
| 8 oct 2026 | 1.62 | 1.64 | 1.51 | 1.55 | −7.19% | 461,774.383 |
| 7 oct 2026 | 1.76 | 1.76 | 1.63 | 1.67 | −9.24% | 452,633.149 |
| 6 oct 2026 | 1.76 | 1.87 | 1.75 | 1.84 | +7.60% | 1.05 M |
| 5 oct 2026 | 1.72 | 1.83 | 1.68 | 1.71 | 0.00% | 437,845.117 |
| 2 oct 2026 | 1.73 | 1.80 | 1.66 | 1.71 | +2.40% | 351,185.174 |
| 1 oct 2026 | 1.63 | 1.68 | 1.48 | 1.67 | +2.45% | 342,642.765 |
| 30 sep 2026 | 1.67 | 1.71 | 1.62 | 1.63 | +1.87% | 280,248.985 |
| 29 sep 2026 | 1.67 | 1.76 | 1.51 | 1.60 | −4.19% | 449,984.534 |
| 28 sep 2026 | 1.57 | 1.80 | 1.53 | 1.67 | +1.21% | 562,070.277 |
| 25 sep 2026 | 1.54 | 1.68 | 1.49 | 1.65 | +10.00% | 510,372.889 |
| 24 sep 2026 | 1.52 | 1.57 | 1.42 | 1.50 | −1.96% | 504,715.051 |
| 23 sep 2026 | 1.65 | 1.69 | 1.49 | 1.53 | −6.13% | 580,337.554 |
| 22 sep 2026 | 1.53 | 1.73 | 1.47 | 1.63 | +5.84% | 963,125.523 |
| 21 sep 2026 | 1.30 | 1.58 | 1.27 | 1.54 | +28.33% | 1.79 M |
| 18 sep 2026 | 1.15 | 1.27 | 1.10 | 1.20 | +9.09% | 341,404.713 |
| 17 sep 2026 | 1.11 | 1.14 | 1.09 | 1.10 | −1.79% | 91,265.29 |
| 16 sep 2026 | 1.10 | 1.14 | 1.08 | 1.12 | 0.00% | 171,312.446 |
| 15 sep 2026 | 1.12 | 1.18 | 1.08 | 1.12 | −2.61% | 183,184.417 |
| 14 sep 2026 | 1.11 | 1.18 | 1.06 | 1.15 | +9.52% | 330,827.989 |
| 11 sep 2026 | 1.20 | 1.25 | 1.03 | 1.05 | −11.76% | 808,107.115 |
| 10 sep 2026 | 1.19 | 1.23 | 1.17 | 1.19 | −1.65% | 146,458.056 |
| 9 sep 2026 | 1.29 | 1.32 | 1.20 | 1.21 | −4.72% | 70,822.348 |
| 8 sep 2026 | 1.27 | 1.28 | 1.20 | 1.27 | +2.42% | 257,938.499 |
| 4 sep 2026 | 1.25 | 1.25 | 1.19 | 1.24 | −3.88% | 174,995.7 |
| 3 sep 2026 | 1.19 | 1.31 | 1.18 | 1.29 | +10.26% | 345,384.619 |
| 2 sep 2026 | 1.15 | 1.18 | 1.09 | 1.17 | 0.00% | 117,509.988 |
| 1 sep 2026 | 1.20 | 1.22 | 1.15 | 1.17 | −3.31% | 179,955.822 |
| 31 ago 2026 | 1.23 | 1.25 | 1.18 | 1.21 | −1.63% | 169,232.386 |
| 28 ago 2026 | 1.32 | 1.32 | 1.20 | 1.23 | −8.21% | 360,203.933 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.