Stronghold Digital Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	2.54	2.59	2.53	2.56	-	0.59%	14,222
Aug 5, 2025	2.56	2.63	2.54	2.54	2.54	-2.31%	20,472
Aug 4, 2025	2.51	2.63	2.50	2.60	2.60	2.36%	14,888
Aug 1, 2025	2.53	2.56	2.50	2.54	2.54	0.79%	56,797
Jul 31, 2025	2.59	2.59	2.49	2.52	2.52	-3.08%	34,682
Jul 30, 2025	2.70	2.71	2.60	2.60	2.60	-3.88%	56,355
Jul 29, 2025	2.55	2.74	2.55	2.71	2.71	6.08%	107,795
Jul 28, 2025	2.53	2.58	2.53	2.55	2.55	-0.39%	39,532
Jul 25, 2025	2.52	2.57	2.52	2.56	2.56	1.59%	14,314
Jul 24, 2025	2.54	2.60	2.52	2.52	2.52	-	18,052
Jul 23, 2025	2.58	2.59	2.51	2.52	2.52	-1.56%	14,718
Jul 22, 2025	2.58	2.58	2.53	2.56	2.56	-	11,477
Jul 21, 2025	2.59	2.60	2.55	2.56	2.56	0.59%	18,218
Jul 18, 2025	2.52	2.55	2.49	2.55	2.55	1.39%	14,830
Jul 17, 2025	2.54	2.54	2.40	2.51	2.51	-0.20%	26,782
Jul 16, 2025	2.52	2.54	2.51	2.52	2.52	-0.59%	14,172
Jul 15, 2025	2.51	2.56	2.50	2.53	2.53	0.72%	13,822
Jul 14, 2025	2.58	2.58	2.51	2.51	2.51	-2.64%	13,754
Jul 11, 2025	2.60	2.63	2.58	2.58	2.58	-2.27%	16,446
Jul 10, 2025	2.57	2.65	2.56	2.64	2.64	1.93%	43,994
Jul 9, 2025	2.57	2.61	2.56	2.59	2.59	1.17%	15,725
Jul 8, 2025	2.68	2.70	2.50	2.56	2.56	-5.54%	109,319
Jul 7, 2025	2.54	2.74	2.54	2.71	2.71	6.40%	31,204
Jul 3, 2025	2.63	2.63	2.54	2.55	2.55	-1.47%	19,138
Jul 2, 2025	2.64	2.64	2.50	2.59	2.59	-2.45%	38,897
Jul 1, 2025	2.72	2.73	2.64	2.65	2.65	-2.57%	27,523
Jun 30, 2025	2.61	2.72	2.61	2.72	2.72	3.03%	54,225
Jun 27, 2025	2.51	2.64	2.50	2.64	2.64	5.18%	53,960
Jun 26, 2025	2.46	2.56	2.46	2.51	2.51	2.45%	62,725
Jun 25, 2025	2.44	2.46	2.44	2.45	2.45	-	15,850
Jun 24, 2025	2.47	2.47	2.44	2.45	2.45	0.41%	11,875
Jun 23, 2025	2.41	2.47	2.39	2.44	2.44	2.52%	17,943
Jun 20, 2025	2.36	2.43	2.36	2.38	2.38	-1.24%	25,911
Jun 18, 2025	2.39	2.47	2.39	2.41	2.41	-1.63%	22,241
Jun 17, 2025	2.41	2.45	2.40	2.45	2.45	0.41%	24,662
Jun 16, 2025	2.40	2.48	2.40	2.44	2.44	1.67%	12,734
Jun 13, 2025	2.46	2.46	2.39	2.40	2.40	-1.23%	13,620
Jun 12, 2025	2.41	2.47	2.41	2.43	2.43	0.83%	16,921
Jun 11, 2025	2.43	2.43	2.41	2.41	2.41	0.42%	6,219
Jun 10, 2025	2.41	2.44	2.39	2.40	2.40	-1.64%	11,225
Jun 9, 2025	2.36	2.48	2.36	2.44	2.44	2.09%	9,628
Jun 6, 2025	2.44	2.46	2.39	2.39	2.39	-1.32%	11,230
Jun 5, 2025	2.29	2.44	2.28	2.42	2.42	3.50%	29,477
Jun 4, 2025	2.37	2.38	2.31	2.34	2.34	1.30%	16,633
Jun 3, 2025	2.30	2.32	2.28	2.31	2.31	-	31,636
Jun 2, 2025	2.39	2.42	2.31	2.31	2.31	-2.53%	14,022
May 30, 2025	2.37	2.39	2.37	2.37	2.37	-0.92%	18,721
May 29, 2025	2.41	2.46	2.39	2.39	2.39	-1.97%	15,004
May 28, 2025	2.45	2.47	2.42	2.44	2.44	-0.89%	16,906
May 27, 2025	2.47	2.49	2.41	2.46	2.46	0.90%	18,026