Stronghold Digital Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.33	18.36	18.32	18.36	18.36	0.16%	36,058
Jul 31, 2025	18.35	18.37	18.31	18.33	18.33	-0.16%	69,567
Jul 30, 2025	18.37	18.37	18.33	18.36	18.36	-0.16%	34,811
Jul 29, 2025	18.40	18.40	18.39	18.39	18.39	0.05%	13,947
Jul 28, 2025	18.39	18.39	18.36	18.38	18.38	-	55,740
Jul 25, 2025	18.39	18.39	18.36	18.38	18.38	-	22,286
Jul 24, 2025	18.37	18.38	18.36	18.38	18.38	0.05%	36,779
Jul 23, 2025	18.37	18.38	18.36	18.37	18.37	-0.05%	108,215
Jul 22, 2025	18.37	18.38	18.35	18.38	18.38	0.27%	78,114
Jul 21, 2025	18.31	18.37	18.31	18.33	18.33	-0.33%	119,477
Jul 18, 2025	18.38	18.40	18.37	18.39	18.31	0.11%	28,118
Jul 17, 2025	18.34	18.38	18.33	18.37	18.29	-	33,596
Jul 16, 2025	18.35	18.37	18.32	18.37	18.29	0.27%	14,106
Jul 15, 2025	18.37	18.39	18.32	18.32	18.24	-0.27%	69,849
Jul 14, 2025	18.35	18.38	18.35	18.37	18.29	-	31,070
Jul 11, 2025	18.38	18.38	18.34	18.37	18.29	-0.16%	48,667
Jul 10, 2025	18.39	18.41	18.39	18.40	18.32	-0.05%	72,331
Jul 9, 2025	18.37	18.41	18.37	18.41	18.33	0.27%	29,442
Jul 8, 2025	18.38	18.38	18.35	18.36	18.28	-0.22%	27,091
Jul 7, 2025	18.45	18.45	18.39	18.40	18.32	-0.38%	64,034
Jul 3, 2025	18.45	18.48	18.45	18.47	18.39	-0.05%	42,386
Jul 2, 2025	18.44	18.48	18.42	18.48	18.40	0.16%	215,368
Jul 1, 2025	18.43	18.46	18.43	18.45	18.37	-0.05%	99,503
Jun 30, 2025	18.45	18.46	18.43	18.46	18.38	0.27%	46,406
Jun 27, 2025	18.42	18.43	18.38	18.41	18.33	0.11%	64,004
Jun 26, 2025	18.38	18.40	18.38	18.39	18.31	0.16%	158,549
Jun 25, 2025	18.35	18.36	18.34	18.36	18.28	-	40,239
Jun 24, 2025	18.30	18.36	18.30	18.36	18.28	0.33%	43,219
Jun 23, 2025	18.27	18.31	18.27	18.30	18.22	-0.27%	49,535
Jun 20, 2025	18.32	18.37	18.32	18.35	18.19	0.27%	66,553
Jun 18, 2025	18.31	18.33	18.30	18.30	18.14	0.05%	79,058
Jun 17, 2025	18.32	18.32	18.29	18.29	18.13	-0.16%	32,865
Jun 16, 2025	18.34	18.34	18.31	18.32	18.16	0.11%	50,642
Jun 13, 2025	18.30	18.32	18.29	18.30	18.14	-0.22%	42,636
Jun 12, 2025	18.35	18.35	18.32	18.34	18.18	-	22,714
Jun 11, 2025	18.32	18.34	18.32	18.34	18.18	0.22%	48,111
Jun 10, 2025	18.29	18.34	18.27	18.30	18.14	0.22%	126,438
Jun 9, 2025	18.23	18.28	18.23	18.26	18.10	0.11%	81,284
Jun 6, 2025	18.28	18.28	18.23	18.24	18.08	-0.16%	38,638
Jun 5, 2025	18.29	18.29	18.25	18.27	18.11	-0.11%	240,041
Jun 4, 2025	18.27	18.30	18.25	18.29	18.13	0.22%	75,093
Jun 3, 2025	18.21	18.25	18.21	18.25	18.09	0.27%	115,626
Jun 2, 2025	18.17	18.21	18.17	18.20	18.04	-	452,543
May 30, 2025	18.19	18.20	18.17	18.20	18.04	0.11%	57,804
May 29, 2025	18.19	18.20	18.17	18.18	18.02	0.06%	112,910
May 28, 2025	18.16	18.18	18.13	18.17	18.01	-0.06%	165,789
May 27, 2025	18.13	18.18	18.11	18.18	18.02	0.55%	109,551
May 23, 2025	18.03	18.09	18.02	18.08	17.92	-0.11%	76,873
May 22, 2025	18.03	18.10	18.01	18.10	17.94	0.28%	109,857
May 21, 2025	18.10	18.13	18.03	18.05	17.89	-0.61%	37,940