Stronghold Digital Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.72	0.75	0.68	0.68	0.68	-4.58%	10,821
Jul 30, 2025	0.75	0.75	0.72	0.72	0.72	-0.57%	20,818
Jul 29, 2025	0.76	0.77	0.72	0.72	0.72	-2.38%	76,700
Jul 28, 2025	0.82	0.82	0.74	0.74	0.74	-11.01%	3,711
Jul 25, 2025	0.75	0.83	0.75	0.83	0.83	18.56%	20,082
Jul 24, 2025	0.80	0.82	0.69	0.70	0.70	-13.86%	34,642
Jul 23, 2025	0.68	0.81	0.68	0.81	0.81	23.08%	23,336
Jul 22, 2025	0.61	0.67	0.61	0.66	0.66	21.67%	40,555
Jul 21, 2025	0.55	0.56	0.54	0.54	0.54	4.35%	84,470
Jul 18, 2025	0.53	0.53	0.52	0.52	0.52	2.10%	21,195
Jul 17, 2025	0.52	0.53	0.51	0.51	0.51	-4.48%	4,873
Jul 16, 2025	0.55	0.55	0.52	0.53	0.53	1.56%	32,517
Jul 15, 2025	0.53	0.53	0.53	0.53	0.53	-0.77%	6,402
Jul 14, 2025	0.53	0.53	0.53	0.53	0.53	3.38%	500
Jul 11, 2025	0.52	0.53	0.51	0.51	0.51	-5.22%	2,060
Jul 10, 2025	0.54	0.54	0.54	0.54	0.54	1.26%	1,055
Jul 9, 2025	0.53	0.53	0.53	0.53	0.53	1.35%	6,100
Jul 8, 2025	0.53	0.53	0.53	0.53	0.53	-8.88%	12,000
Jul 7, 2025	0.55	0.58	0.55	0.58	0.58	5.38%	4,950
Jul 2, 2025	0.53	0.55	0.53	0.55	0.55	12.94%	3,019
Jul 1, 2025	0.49	0.49	0.49	0.49	0.49	-11.62%	1,500
Jun 26, 2025	0.55	0.55	0.55	0.55	0.55	2.23%	900
Jun 25, 2025	0.54	0.54	0.54	0.54	0.54	-1.12%	5,000
Jun 24, 2025	0.53	0.54	0.53	0.54	0.54	0.15%	11,587
Jun 20, 2025	0.55	0.55	0.54	0.54	0.54	-2.11%	12,336
Jun 18, 2025	0.58	0.58	0.55	0.55	0.55	-8.43%	32,610
Jun 17, 2025	0.61	0.61	0.61	0.61	0.61	7.48%	500
Jun 16, 2025	0.56	0.56	0.56	0.56	0.56	-6.42%	300
Jun 13, 2025	0.57	0.60	0.57	0.60	0.60	6.65%	1,500
Jun 12, 2025	0.56	0.56	0.56	0.56	0.56	-0.84%	136
Jun 9, 2025	0.59	0.59	0.57	0.57	0.57	-12.20%	27,074
Jun 5, 2025	0.65	0.65	0.65	0.65	0.65	4.82%	1,000
Jun 4, 2025	0.62	0.62	0.62	0.62	0.62	-0.58%	1,085
Jun 3, 2025	0.63	0.63	0.62	0.62	0.62	-6.07%	725
Jun 2, 2025	0.65	0.66	0.64	0.66	0.66	3.18%	9,041
May 29, 2025	0.64	0.64	0.64	0.64	0.64	-0.03%	3,001
May 27, 2025	0.61	0.66	0.61	0.64	0.64	3.48%	2,475
May 22, 2025	0.62	0.62	0.62	0.62	0.62	-3.88%	101
May 20, 2025	0.65	0.65	0.65	0.65	0.65	1.34%	500
May 19, 2025	0.64	0.64	0.64	0.64	0.64	-0.24%	500
May 15, 2025	0.64	0.64	0.64	0.64	0.64	0.31%	2,050
May 14, 2025	0.64	0.64	0.64	0.64	0.64	6.00%	125
May 13, 2025	0.60	0.60	0.60	0.60	0.60	-6.25%	18,305
May 9, 2025	0.64	0.64	0.64	0.64	0.64	-	4,000
May 6, 2025	0.64	0.64	0.64	0.64	0.64	2.09%	2,558
May 5, 2025	0.62	0.63	0.62	0.63	0.63	-2.05%	3,075
May 2, 2025	0.58	0.64	0.58	0.64	0.64	14.90%	13,115
May 1, 2025	0.56	0.56	0.56	0.56	0.56	-9.58%	233
Apr 30, 2025	0.62	0.62	0.62	0.62	0.62	7.88%	6,000
Apr 29, 2025	0.57	0.57	0.57	0.57	0.57	-1.40%	655