Sol Strategies Stock Price History
NASDAQ: STKEFinancial ServicesCapital MarketsUSD
1.53-0.02 (-1.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STKE price history at a glance
The price history for Sol Strategies (STKE) on this page begins on January 4, 2021, when the stock closed at $1.96; it most recently closed at $1.53 on October 5, 2026. The highest price in this record is $34.32, reached on January 20, 2025; the latest close is 95.5% below that peak. Across the 5 complete calendar years in the table, STKE finished higher in 2 and lower in 3. Its best year was 2024 (+2613.6%) and its worst was 2025 (-89.9%).
Over roughly 6 years the share price changed -21.9%, a -4.2% compound annual price return (excluding dividends). In the last 12 months alone, STKE has lost 63.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $34.32
- Date of high
- Jan 20, 2025
- Low since 2021
- $0.208
- Date of low
- Oct 3, 2022
- 52-week high
- $4.12
- 52-week low
- $0.847
- Last close
- $1.53
STKE returns
1 week
-10.53%
1 month
+26.45%
3 months
+10.07%
6 months
+63.99%
Year to date
0.00%
1 year
-63.31%
3 years
+247.73%
5 years
+19.53%
STKE price return, excluding dividends.
STKE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.53 | -14.04% |
| 2025 | 1.78 | -89.88% |
| 2024 | 17.58 | +2613.58% |
| 2023 | 0.648 | +62.00% |
| 2022 | 0.40 | -63.50% |
| 2021 | 1.10 | -44.08% |
2026 return is year to date.
STKE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.58 | 1.63 | 1.53 | 1.53 | -1.29% | |
| 1.62 | 1.63 | 1.51 | 1.55 | -7.19% | |
| 1.76 | 1.76 | 1.63 | 1.67 | -9.24% | |
| 1.76 | 1.87 | 1.75 | 1.84 | +7.60% | |
| 1.72 | 1.83 | 1.68 | 1.71 | 0.00% | |
| 1.73 | 1.80 | 1.66 | 1.71 | +2.40% | |
| 1.63 | 1.68 | 1.48 | 1.67 | +2.45% | |
| 1.67 | 1.71 | 1.62 | 1.63 | +1.87% | |
| 1.67 | 1.76 | 1.51 | 1.60 | -4.19% | |
| 1.57 | 1.80 | 1.53 | 1.67 | +1.21% | |
| 1.54 | 1.68 | 1.49 | 1.65 | +10.00% | |
| 1.52 | 1.57 | 1.42 | 1.50 | -1.96% | |
| 1.65 | 1.69 | 1.49 | 1.53 | -6.13% | |
| 1.53 | 1.73 | 1.47 | 1.63 | +5.84% | |
| 1.30 | 1.58 | 1.27 | 1.54 | +28.33% | |
| 1.15 | 1.27 | 1.10 | 1.20 | +9.09% | |
| 1.11 | 1.14 | 1.09 | 1.10 | -1.79% | |
| 1.10 | 1.14 | 1.08 | 1.12 | 0.00% | |
| 1.12 | 1.18 | 1.08 | 1.12 | -2.61% | |
| 1.11 | 1.18 | 1.06 | 1.15 | +9.52% | |
| 1.20 | 1.25 | 1.03 | 1.05 | -11.76% | |
| 1.19 | 1.23 | 1.17 | 1.19 | -1.65% | |
| 1.29 | 1.32 | 1.20 | 1.21 | -4.72% | |
| 1.27 | 1.28 | 1.20 | 1.27 | +2.42% | |
| 1.25 | 1.25 | 1.19 | 1.24 | -3.88% | |
| 1.19 | 1.31 | 1.18 | 1.29 | +10.26% | |
| 1.15 | 1.18 | 1.09 | 1.17 | 0.00% | |
| 1.20 | 1.22 | 1.15 | 1.17 | -3.31% | |
| 1.23 | 1.25 | 1.18 | 1.21 | -1.63% | |
| 1.32 | 1.32 | 1.20 | 1.23 | -8.21% | |
| 1.24 | 1.35 | 1.24 | 1.34 | +11.67% | |
| 1.26 | 1.28 | 1.16 | 1.20 | -7.69% | |
| 1.31 | 1.31 | 1.20 | 1.30 | +0.78% | |
| 1.33 | 1.36 | 1.16 | 1.29 | -3.01% | |
| 1.24 | 1.38 | 1.23 | 1.33 | +9.92% | |
| 1.27 | 1.27 | 1.19 | 1.21 | +2.54% | |
| 1.06 | 1.20 | 1.05 | 1.18 | +13.46% | |
| 1.01 | 1.08 | 1.01 | 1.04 | +2.97% | |
| 1.03 | 1.07 | 1.00 | 1.01 | -1.94% | |
| 1.05 | 1.06 | 1.02 | 1.03 | -2.83% | |
| 1.05 | 1.11 | 1.04 | 1.06 | -0.93% | |
| 1.09 | 1.11 | 1.02 | 1.07 | 0.00% | |
| 1.04 | 1.09 | 1.04 | 1.07 | +3.88% | |
| 1.07 | 1.08 | 1.02 | 1.03 | -2.83% | |
| 1.03 | 1.07 | 1.03 | 1.06 | +2.91% | |
| 1.01 | 1.05 | 1.01 | 1.03 | -0.96% | |
| 1.07 | 1.08 | 1.03 | 1.04 | -0.95% | |
| 1.05 | 1.11 | 1.04 | 1.05 | -0.94% | |
| 1.03 | 1.07 | 1.02 | 1.06 | +6.85% | |
| 1.01 | 1.05 | 0.98 | 0.992 | -2.75% | |
| 1.00 | 1.03 | 0.98 | 1.02 | +0.99% | |
| 1.01 | 1.04 | 0.96 | 1.01 | -0.98% | |
| 1.04 | 1.05 | 1.00 | 1.02 | -3.77% | |
| 1.12 | 1.16 | 1.05 | 1.06 | 0.00% | |
| 1.08 | 1.09 | 1.03 | 1.06 | -1.85% | |
| 1.17 | 1.18 | 1.06 | 1.08 | -8.47% | |
| 1.19 | 1.22 | 1.15 | 1.18 | 0.00% | |
| 1.18 | 1.24 | 1.15 | 1.18 | +0.85% | |
| 1.11 | 1.18 | 1.10 | 1.17 | +6.36% | |
| 1.09 | 1.13 | 1.05 | 1.10 | -1.79% | |
| 1.13 | 1.19 | 1.10 | 1.12 | -1.75% | |
| 1.26 | 1.30 | 1.12 | 1.14 | -5.79% | |
| 1.33 | 1.36 | 1.20 | 1.21 | -5.47% | |
| 1.36 | 1.39 | 1.28 | 1.28 | -7.91% | |
| 1.45 | 1.47 | 1.36 | 1.39 | -2.11% | |
| 1.40 | 1.48 | 1.37 | 1.42 | +1.43% | |
| 1.42 | 1.42 | 1.31 | 1.40 | -2.78% | |
| 1.55 | 1.56 | 1.40 | 1.44 | -5.26% | |
| 1.50 | 1.59 | 1.44 | 1.52 | +1.33% | |
| 1.70 | 1.75 | 1.42 | 1.50 | -6.25% | |
| 1.19 | 1.87 | 1.19 | 1.60 | +36.75% | |
| 1.15 | 1.19 | 1.13 | 1.17 | -0.85% | |
| 1.14 | 1.24 | 1.14 | 1.18 | +5.36% | |
| 0.96 | 1.20 | 0.96 | 1.12 | +15.11% | |
| 1.01 | 1.04 | 0.951 | 0.973 | -5.53% | |
| 1.08 | 1.08 | 0.97 | 1.03 | -0.96% | |
| 1.14 | 1.18 | 1.02 | 1.04 | -11.86% | |
| 1.21 | 1.22 | 1.15 | 1.18 | +0.85% | |
| 1.29 | 1.30 | 1.16 | 1.17 | -7.14% | |
| 1.26 | 1.31 | 1.23 | 1.26 | +1.61% | |
| 1.35 | 1.40 | 1.24 | 1.24 | -5.34% | |
| 1.28 | 1.42 | 1.28 | 1.31 | +3.15% | |
| 1.24 | 1.33 | 1.21 | 1.27 | +4.96% | |
| 1.20 | 1.26 | 1.16 | 1.21 | +3.42% | |
| 1.23 | 1.27 | 1.17 | 1.17 | -3.31% | |
| 1.25 | 1.31 | 1.19 | 1.21 | -6.20% | |
| 1.31 | 1.32 | 1.23 | 1.29 | +2.38% | |
| 1.31 | 1.37 | 1.22 | 1.26 | -5.97% | |
| 1.33 | 1.43 | 1.29 | 1.34 | +1.52% | |
| 1.33 | 1.41 | 1.25 | 1.32 | -0.75% | |
| 1.40 | 1.42 | 1.30 | 1.33 | -5.00% | |
| 1.48 | 1.52 | 1.39 | 1.40 | -6.67% | |
| 1.53 | 1.61 | 1.46 | 1.50 | -1.32% | |
| 1.58 | 1.58 | 1.47 | 1.52 | -3.18% | |
| 1.60 | 1.63 | 1.46 | 1.57 | -1.88% | |
| 1.67 | 1.75 | 1.60 | 1.60 | -2.44% | |
| 1.81 | 1.85 | 1.64 | 1.64 | -7.87% | |
| 1.78 | 1.81 | 1.70 | 1.78 | +3.49% | |
| 1.83 | 1.83 | 1.70 | 1.72 | -6.52% | |
| 1.78 | 1.94 | 1.74 | 1.84 | +5.75% | |
| 1.98 | 1.98 | 1.68 | 1.74 | -14.29% | |
| 2.16 | 2.18 | 1.98 | 2.03 | -12.12% | |
| 2.00 | 2.47 | 2.00 | 2.31 | +12.14% | |
| 2.07 | 2.17 | 1.92 | 2.06 | -1.90% | |
| 2.11 | 2.18 | 1.88 | 2.10 | +3.45% | |
| 1.83 | 2.19 | 1.78 | 2.03 | +10.93% | |
| 1.58 | 1.86 | 1.51 | 1.83 | +18.83% | |
| 1.70 | 1.70 | 1.52 | 1.54 | -6.10% | |
| 1.66 | 1.75 | 1.60 | 1.64 | +0.61% | |
| 1.56 | 1.65 | 1.51 | 1.63 | +7.24% | |
| 1.22 | 1.53 | 1.22 | 1.52 | +17.83% | |
| 1.28 | 1.30 | 1.24 | 1.29 | +4.03% | |
| 1.24 | 1.28 | 1.16 | 1.24 | +7.83% | |
| 1.36 | 1.38 | 1.09 | 1.15 | -16.67% | |
| 1.37 | 1.41 | 1.31 | 1.38 | -1.43% | |
| 1.30 | 1.44 | 1.30 | 1.40 | +5.26% | |
| 1.44 | 1.44 | 1.33 | 1.33 | -6.99% | |
| 1.37 | 1.44 | 1.29 | 1.43 | +4.38% | |
| 1.28 | 1.41 | 1.28 | 1.37 | +9.60% | |
| 1.20 | 1.26 | 1.18 | 1.25 | +1.63% | |
| 1.21 | 1.27 | 1.13 | 1.23 | +0.82% | |
| 1.20 | 1.34 | 1.19 | 1.22 | +6.09% | |
| 1.10 | 1.17 | 1.05 | 1.15 | +5.50% | |
| 1.09 | 1.13 | 1.06 | 1.09 | +0.93% | |
| 1.03 | 1.15 | 1.03 | 1.08 | +8.87% | |
| 0.935 | 1.02 | 0.93 | 0.992 | +6.32% | |
| 0.924 | 0.99 | 0.92 | 0.933 | -1.06% | |
| 0.938 | 0.976 | 0.905 | 0.943 | +3.63% | |
| 0.95 | 0.99 | 0.91 | 0.91 | +2.25% | |
| 0.93 | 0.94 | 0.89 | 0.89 | -3.16% | |
| 0.907 | 0.975 | 0.90 | 0.919 | +2.34% | |
| 0.91 | 0.95 | 0.847 | 0.898 | -2.50% | |
| 1.01 | 1.08 | 0.91 | 0.921 | -6.50% | |
| 0.957 | 0.99 | 0.93 | 0.985 | +4.79% | |
| 1.07 | 1.11 | 0.94 | 0.94 | -10.48% | |
| 1.06 | 1.07 | 1.01 | 1.05 | -3.67% | |
| 1.16 | 1.16 | 0.97 | 1.09 | -5.22% | |
| 1.20 | 1.24 | 1.12 | 1.15 | -1.71% | |
| 1.20 | 1.20 | 1.12 | 1.17 | -2.50% | |
| 1.25 | 1.29 | 1.14 | 1.20 | +1.69% | |
| 1.27 | 1.29 | 1.07 | 1.18 | -4.07% | |
| 1.39 | 1.41 | 1.16 | 1.23 | -13.99% | |
| 1.54 | 1.54 | 1.34 | 1.43 | -5.30% | |
| 1.63 | 1.63 | 1.48 | 1.51 | -7.36% | |
| 1.69 | 1.75 | 1.53 | 1.63 | -2.98% | |
| 1.60 | 1.84 | 1.48 | 1.68 | +8.39% | |
| 1.48 | 1.58 | 1.38 | 1.55 | +3.33% | |
| 1.52 | 1.55 | 1.45 | 1.50 | -0.66% | |
| 1.50 | 1.53 | 1.44 | 1.51 | +2.72% | |
| 1.39 | 1.57 | 1.37 | 1.47 | +5.76% | |
| 1.45 | 1.47 | 1.38 | 1.39 | -5.44% | |
| 1.53 | 1.65 | 1.42 | 1.47 | -2.00% | |
| 1.33 | 1.59 | 1.31 | 1.50 | +20.97% | |
| 1.28 | 1.28 | 1.20 | 1.24 | -5.34% | |
| 1.30 | 1.50 | 1.28 | 1.31 | -1.50% | |
| 1.25 | 1.37 | 1.25 | 1.33 | +3.91% | |
| 1.34 | 1.36 | 1.26 | 1.28 | -4.48% | |
| 1.31 | 1.38 | 1.28 | 1.34 | +5.51% | |
| 1.20 | 1.29 | 1.20 | 1.27 | +5.83% | |
| 1.23 | 1.30 | 1.19 | 1.20 | -3.23% | |
| 1.31 | 1.34 | 1.24 | 1.24 | -4.62% | |
| 1.31 | 1.32 | 1.26 | 1.30 | -1.52% | |
| 1.22 | 1.41 | 1.22 | 1.32 | +5.60% | |
| 1.35 | 1.35 | 1.24 | 1.25 | -6.02% | |
| 1.28 | 1.36 | 1.26 | 1.33 | +3.10% | |
| 1.26 | 1.38 | 1.19 | 1.29 | +3.20% | |
| 1.36 | 1.38 | 1.21 | 1.25 | -6.72% | |
| 1.44 | 1.44 | 1.32 | 1.34 | -6.29% | |
| 1.38 | 1.44 | 1.32 | 1.43 | +5.15% | |
| 1.21 | 1.44 | 1.21 | 1.36 | +15.25% | |
| 1.34 | 1.36 | 1.18 | 1.18 | -14.49% | |
| 1.50 | 1.50 | 1.34 | 1.38 | -6.12% | |
| 1.60 | 1.61 | 1.44 | 1.47 | -6.96% | |
| 1.52 | 1.63 | 1.50 | 1.58 | -4.82% | |
| 1.57 | 1.71 | 1.52 | 1.66 | +5.73% | |
| 1.71 | 1.79 | 1.53 | 1.57 | -8.19% | |
| 1.81 | 1.82 | 1.67 | 1.71 | -2.84% | |
| 1.90 | 1.90 | 1.70 | 1.76 | -5.88% | |
| 1.90 | 2.00 | 1.78 | 1.87 | -2.09% | |
| 1.92 | 1.96 | 1.87 | 1.91 | -3.54% | |
| 2.06 | 2.06 | 1.87 | 1.98 | -1.49% | |
| 1.98 | 2.10 | 1.87 | 2.01 | +5.79% | |
| 1.97 | 2.10 | 1.86 | 1.90 | -9.09% | |
| 2.27 | 2.40 | 2.09 | 2.09 | -9.13% | |
| 2.57 | 2.57 | 2.26 | 2.30 | -7.26% | |
| 2.65 | 2.66 | 2.40 | 2.48 | -4.62% | |
| 2.55 | 2.80 | 2.50 | 2.60 | +3.17% | |
| 2.24 | 2.57 | 2.21 | 2.52 | +12.00% | |
| 2.24 | 2.34 | 2.16 | 2.25 | +1.35% | |
| 2.15 | 2.34 | 2.06 | 2.22 | +1.37% | |
| 2.39 | 2.39 | 2.13 | 2.19 | -8.75% | |
| 1.99 | 2.45 | 1.88 | 2.40 | +20.60% | |
| 1.85 | 2.00 | 1.81 | 1.99 | +11.80% | |
| 1.63 | 1.80 | 1.54 | 1.78 | +16.34% | |
| 1.56 | 1.65 | 1.50 | 1.53 | -1.92% | |
| 1.66 | 1.75 | 1.55 | 1.56 | -7.69% | |
| 1.65 | 1.81 | 1.62 | 1.69 | 0.00% | |
| 1.77 | 1.80 | 1.65 | 1.69 | -5.59% | |
| 1.78 | 1.83 | 1.67 | 1.79 | +0.56% | |
| 1.85 | 1.87 | 1.72 | 1.78 | -4.30% | |
| 1.91 | 1.95 | 1.77 | 1.86 | -5.10% | |
| 1.90 | 2.00 | 1.86 | 1.96 | +5.95% | |
| 1.96 | 2.00 | 1.82 | 1.85 | -2.12% | |
| 2.09 | 2.12 | 1.80 | 1.89 | -9.57% | |
| 2.08 | 2.11 | 2.00 | 2.09 | +0.48% | |
| 2.27 | 2.27 | 2.07 | 2.08 | -9.17% | |
| 2.34 | 2.35 | 2.25 | 2.29 | -0.43% | |
| 2.35 | 2.53 | 2.27 | 2.30 | -7.26% | |
| 2.60 | 2.68 | 2.45 | 2.48 | -4.62% | |
| 2.55 | 2.67 | 2.52 | 2.60 | +0.78% | |
| 2.60 | 2.65 | 2.52 | 2.58 | -1.90% | |
| 2.62 | 2.65 | 2.55 | 2.63 | -2.23% | |
| 2.70 | 2.73 | 2.55 | 2.69 | +1.51% | |
| 2.68 | 2.78 | 2.62 | 2.65 | -1.12% | |
| 2.61 | 2.85 | 2.61 | 2.68 | +3.08% | |
| 2.67 | 2.76 | 2.54 | 2.60 | -5.80% | |
| 2.66 | 2.94 | 2.66 | 2.76 | +6.15% | |
| 2.39 | 2.63 | 2.35 | 2.60 | +10.17% | |
| 2.33 | 2.48 | 2.28 | 2.36 | -3.67% | |
| 2.32 | 2.58 | 2.17 | 2.45 | +9.87% | |
| 2.13 | 2.32 | 2.07 | 2.23 | +6.19% | |
| 2.40 | 2.50 | 2.09 | 2.10 | -6.25% | |
| 2.47 | 2.58 | 2.20 | 2.24 | -8.20% | |
| 2.18 | 2.47 | 2.16 | 2.44 | +10.91% | |
| 2.43 | 2.48 | 2.10 | 2.20 | -8.71% | |
| 2.39 | 2.53 | 2.38 | 2.41 | -5.86% | |
| 3.01 | 3.02 | 2.55 | 2.56 | -14.95% | |
| 3.01 | 3.12 | 2.95 | 3.01 | -0.66% | |
| 3.01 | 3.08 | 2.95 | 3.03 | -1.62% | |
| 3.13 | 3.15 | 2.97 | 3.08 | +1.99% | |
| 2.77 | 3.09 | 2.71 | 3.02 | +7.86% | |
| 3.01 | 3.01 | 2.76 | 2.80 | -8.20% | |
| 2.91 | 3.14 | 2.86 | 3.05 | +7.02% | |
| 3.02 | 3.02 | 2.82 | 2.85 | -8.36% | |
| 3.40 | 3.46 | 3.11 | 3.11 | -10.89% | |
| 3.46 | 3.55 | 3.39 | 3.49 | +1.16% | |
| 3.59 | 3.60 | 3.45 | 3.45 | -5.74% | |
| 3.69 | 3.75 | 3.61 | 3.66 | -2.40% | |
| 3.83 | 3.95 | 3.70 | 3.75 | -4.09% | |
| 3.75 | 3.92 | 3.68 | 3.91 | +8.61% | |
| 3.72 | 3.72 | 3.53 | 3.60 | +1.69% | |
| 3.40 | 3.74 | 3.40 | 3.54 | +3.81% | |
| 3.57 | 3.60 | 3.30 | 3.41 | -6.06% | |
| 3.57 | 3.90 | 3.35 | 3.63 | -0.55% | |
| 3.54 | 3.78 | 3.30 | 3.65 | +18.12% | |
| 3.15 | 3.29 | 3.06 | 3.09 | -3.74% | |
| 3.49 | 3.60 | 3.19 | 3.21 | -7.23% | |
| 3.70 | 3.74 | 3.44 | 3.46 | -6.23% | |
| 3.75 | 3.75 | 3.31 | 3.69 | -5.14% | |
| 3.95 | 4.12 | 3.64 | 3.89 | -0.51% | |
| 4.08 | 4.22 | 3.86 | 3.91 | -6.24% | |
| 4.33 | 4.40 | 4.10 | 4.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STKE chart for longer ranges.