Bitwise Solana Staking ETF (BSOL)
NYSEARCA: BSOL · Real-Time Price · USD
17.45
-1.02 (-5.52%)
At close: Dec 5, 2025, 4:00 PM EST
17.51
+0.06 (0.34%)
After-hours: Dec 5, 2025, 8:00 PM EST
BSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.86 | 18.04 | 17.19 | 17.45 | 17.45 | -5.52% | 1,099,832 |
| Dec 4, 2025 | 18.81 | 18.97 | 18.13 | 18.47 | 18.47 | -0.91% | 1,621,254 |
| Dec 3, 2025 | 18.54 | 18.87 | 18.40 | 18.64 | 18.64 | 2.31% | 1,211,336 |
| Dec 2, 2025 | 17.31 | 18.54 | 17.27 | 18.22 | 18.22 | 11.37% | 2,157,593 |
| Dec 1, 2025 | 16.64 | 16.70 | 16.17 | 16.36 | 16.36 | -9.06% | 2,599,178 |
| Nov 28, 2025 | 18.81 | 18.88 | 17.96 | 17.99 | 17.99 | -4.21% | 1,214,885 |
| Nov 26, 2025 | 18.00 | 19.01 | 17.84 | 18.78 | 18.78 | 3.76% | 1,322,350 |
| Nov 25, 2025 | 17.87 | 18.13 | 17.47 | 18.10 | 18.10 | -0.82% | 1,405,393 |
| Nov 24, 2025 | 16.95 | 18.30 | 16.87 | 18.25 | 18.25 | 9.41% | 2,033,844 |
| Nov 21, 2025 | 16.60 | 17.13 | 16.21 | 16.68 | 16.68 | -4.90% | 2,762,704 |
| Nov 20, 2025 | 18.49 | 18.55 | 17.20 | 17.54 | 17.54 | 0.40% | 2,635,823 |
| Nov 19, 2025 | 17.84 | 18.22 | 17.12 | 17.47 | 17.47 | -5.67% | 2,204,167 |
| Nov 18, 2025 | 18.18 | 18.64 | 17.99 | 18.52 | 18.52 | 8.56% | 2,979,668 |
| Nov 17, 2025 | 18.01 | 18.75 | 16.85 | 17.06 | 17.06 | -6.78% | 1,595,959 |
| Nov 14, 2025 | 18.16 | 18.87 | 18.00 | 18.30 | 18.30 | -2.03% | 1,895,924 |
| Nov 13, 2025 | 20.12 | 20.48 | 18.48 | 18.68 | 18.68 | -7.30% | 2,373,329 |
| Nov 12, 2025 | 21.03 | 21.03 | 19.82 | 20.15 | 20.15 | -1.76% | 1,490,300 |
| Nov 11, 2025 | 21.36 | 21.36 | 20.47 | 20.51 | 20.51 | -6.73% | 992,523 |
| Nov 10, 2025 | 22.06 | 22.07 | 21.64 | 21.99 | 21.99 | 2.76% | 1,538,513 |
| Nov 7, 2025 | 19.94 | 21.50 | 19.61 | 21.40 | 21.40 | 5.26% | 1,701,386 |
| Nov 6, 2025 | 20.77 | 20.83 | 20.15 | 20.33 | 20.33 | -4.55% | 1,182,439 |
| Nov 5, 2025 | 20.70 | 21.47 | 20.53 | 21.30 | 21.30 | 6.13% | 2,047,357 |
| Nov 4, 2025 | 20.94 | 21.62 | 19.43 | 20.07 | 20.07 | -6.65% | 2,991,132 |
| Nov 3, 2025 | 23.00 | 23.14 | 21.36 | 21.50 | 21.50 | -12.64% | 2,750,142 |
| Oct 31, 2025 | 24.49 | 24.89 | 24.10 | 24.61 | 24.61 | 4.99% | 2,413,791 |
| Oct 30, 2025 | 24.59 | 24.61 | 23.40 | 23.44 | 23.44 | -7.09% | 1,906,578 |
| Oct 29, 2025 | 26.45 | 26.45 | 24.88 | 25.23 | 25.23 | -1.25% | 2,893,828 |