Stronghold Digital Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	21.81	21.92	21.62	21.75	21.75	-0.50%	13,735,550
Aug 6, 2025	22.00	22.10	21.76	21.86	21.86	-0.32%	12,865,194
Aug 5, 2025	21.91	22.07	21.75	21.93	21.93	-	14,102,900
Aug 4, 2025	21.84	21.98	21.51	21.93	21.93	0.46%	20,116,395
Aug 1, 2025	21.79	22.39	21.72	21.83	21.83	0.23%	21,792,503
Jul 31, 2025	21.84	22.02	21.70	21.78	21.78	-0.91%	18,189,324
Jul 30, 2025	22.04	22.33	21.83	21.98	21.98	-0.50%	20,660,830
Jul 29, 2025	22.02	22.27	21.77	22.09	22.09	0.09%	15,962,856
Jul 28, 2025	21.95	22.14	21.80	22.07	22.07	0.55%	15,690,569
Jul 25, 2025	22.25	22.37	21.90	21.95	21.95	-1.13%	16,926,249
Jul 24, 2025	21.96	22.49	21.96	22.20	22.20	1.28%	21,569,190
Jul 23, 2025	22.03	22.29	21.87	21.92	21.92	-0.54%	21,807,500
Jul 22, 2025	21.92	22.13	21.86	22.04	22.04	0.82%	17,109,994
Jul 21, 2025	22.11	22.19	21.56	21.86	21.86	-1.31%	23,714,119
Jul 18, 2025	22.10	22.19	21.91	22.15	22.15	0.18%	15,125,501
Jul 17, 2025	21.69	22.37	21.69	22.11	22.11	2.03%	22,541,578
Jul 16, 2025	21.33	21.74	21.31	21.67	21.67	1.83%	19,909,491
Jul 15, 2025	21.36	21.52	21.14	21.28	21.28	-0.51%	13,086,712
Jul 14, 2025	21.30	21.50	21.24	21.39	21.39	0.28%	11,182,972
Jul 11, 2025	21.40	21.64	21.28	21.33	21.33	0.28%	20,194,943
Jul 10, 2025	21.08	21.47	21.06	21.27	21.27	0.76%	12,231,483
Jul 9, 2025	21.15	21.23	21.05	21.11	21.11	-0.33%	11,718,643
Jul 8, 2025	21.15	21.27	21.10	21.18	21.18	0.14%	10,765,227
Jul 7, 2025	21.33	21.43	21.10	21.15	21.15	-1.08%	11,568,828
Jul 4, 2025	21.60	21.62	21.33	21.38	21.38	-1.02%	12,571,161
Jul 3, 2025	21.15	21.74	21.13	21.60	21.60	3.60%	28,938,230
Jul 2, 2025	21.06	21.10	20.75	20.85	20.85	-0.95%	12,197,522
Jul 1, 2025	20.99	21.15	20.84	21.05	21.05	0.33%	12,977,322
Jun 30, 2025	20.75	21.05	20.72	20.98	20.98	1.55%	15,557,347
Jun 27, 2025	20.72	20.85	20.56	20.66	20.66	-0.24%	12,929,415
Jun 26, 2025	20.88	21.40	20.69	20.71	20.71	-1.33%	15,154,955
Jun 25, 2025	20.71	21.14	20.52	20.99	20.99	1.30%	18,070,138
Jun 24, 2025	20.69	20.87	20.51	20.72	20.72	0.19%	14,404,275
Jun 23, 2025	20.78	20.87	20.62	20.68	20.68	-0.43%	8,845,855
Jun 20, 2025	20.66	20.85	20.58	20.77	20.77	0.48%	10,404,273
Jun 19, 2025	20.66	20.80	20.55	20.67	20.67	0.15%	11,152,258
Jun 18, 2025	20.66	20.79	20.52	20.64	20.64	-0.19%	9,400,624
Jun 17, 2025	21.05	21.21	20.64	20.68	20.68	-1.62%	16,652,123
Jun 16, 2025	21.27	21.40	20.88	21.02	21.02	-0.85%	13,670,214
Jun 13, 2025	21.74	21.89	21.14	21.20	21.20	-2.44%	17,874,590
Jun 12, 2025	21.42	21.94	21.35	21.73	21.73	1.49%	16,376,561
Jun 11, 2025	21.50	21.63	21.12	21.41	21.41	-0.42%	15,152,672
Jun 10, 2025	21.66	21.85	21.22	21.50	21.50	-0.74%	19,754,419
Jun 9, 2025	21.65	22.12	21.49	21.66	21.66	0.05%	22,109,794
Jun 6, 2025	21.95	22.15	21.57	21.65	21.65	-1.50%	15,821,213
Jun 5, 2025	22.50	22.50	21.92	21.98	21.98	-2.22%	18,683,987
Jun 4, 2025	22.63	22.68	22.22	22.48	22.48	-0.35%	16,676,095
Jun 3, 2025	22.01	22.71	21.91	22.56	22.56	1.71%	21,658,868
May 30, 2025	22.31	22.58	22.07	22.18	22.18	-0.58%	15,258,715
May 29, 2025	21.74	22.58	21.70	22.31	22.31	2.57%	26,081,189