Stronghold Digital Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	38.38	38.58	37.19	38.05	38.05	-0.26%	212,921
Aug 6, 2025	38.25	38.32	37.61	38.15	38.15	0.58%	175,389
Aug 5, 2025	38.49	38.49	37.53	37.93	37.93	-0.81%	169,625
Aug 4, 2025	37.12	38.37	37.12	38.24	38.24	3.69%	280,707
Aug 1, 2025	37.16	37.38	36.50	36.88	36.88	-2.41%	289,531
Jul 31, 2025	37.84	38.60	37.73	37.79	37.79	-0.76%	235,803
Jul 30, 2025	38.79	39.08	37.78	38.08	38.08	-1.60%	403,371
Jul 29, 2025	40.16	40.16	38.56	38.70	38.70	-2.59%	247,303
Jul 28, 2025	39.79	39.84	39.07	39.73	39.73	-0.15%	377,733
Jul 25, 2025	39.66	39.85	39.11	39.79	39.79	0.43%	393,720
Jul 24, 2025	40.66	40.81	39.45	39.62	39.62	-3.03%	223,132
Jul 23, 2025	40.66	40.90	40.38	40.86	40.86	0.25%	184,539
Jul 22, 2025	40.36	40.81	40.17	40.76	40.76	1.49%	184,087
Jul 21, 2025	40.12	40.70	40.10	40.16	40.16	-0.27%	188,146
Jul 18, 2025	40.70	41.02	40.17	40.27	40.27	-1.25%	285,031
Jul 17, 2025	40.40	40.97	40.40	40.78	40.78	0.64%	377,084
Jul 16, 2025	39.63	40.55	39.42	40.52	40.52	2.32%	221,899
Jul 15, 2025	40.38	40.55	39.56	39.60	39.60	-2.17%	236,958
Jul 14, 2025	39.59	40.49	39.59	40.48	40.48	2.53%	272,005
Jul 11, 2025	39.11	39.55	38.79	39.48	39.48	0.82%	240,573
Jul 10, 2025	38.10	39.17	37.94	39.16	39.16	2.51%	281,003
Jul 9, 2025	38.39	38.43	37.74	38.20	38.20	0.66%	463,058
Jul 8, 2025	38.56	38.79	37.44	37.95	37.95	-1.73%	417,226
Jul 7, 2025	39.77	40.09	38.44	38.62	38.62	-3.47%	252,083
Jul 3, 2025	39.95	40.73	39.88	40.01	40.01	0.86%	141,011
Jul 2, 2025	39.38	39.85	39.34	39.67	39.67	0.74%	202,900
Jul 1, 2025	39.63	40.26	39.27	39.38	39.38	-1.48%	312,976
Jun 30, 2025	40.72	40.83	39.65	39.97	39.97	-1.31%	327,882
Jun 27, 2025	40.47	40.66	39.97	40.50	40.50	0.67%	1,395,711
Jun 26, 2025	40.12	40.23	39.63	40.23	40.23	0.95%	514,859
Jun 25, 2025	40.98	41.05	39.72	39.85	39.85	-2.76%	456,177
Jun 24, 2025	40.85	41.23	40.06	40.98	40.98	0.15%	372,745
Jun 23, 2025	38.67	41.24	38.45	40.92	40.92	6.45%	720,983
Jun 20, 2025	37.79	38.56	37.57	38.44	38.44	2.81%	459,706
Jun 18, 2025	37.07	37.89	36.94	37.39	37.39	0.94%	307,850
Jun 17, 2025	36.96	37.60	36.77	37.04	37.04	0.57%	415,726
Jun 16, 2025	36.60	37.31	36.47	36.83	36.83	1.21%	181,360
Jun 13, 2025	36.28	36.68	36.11	36.39	36.39	-1.19%	238,369
Jun 12, 2025	37.11	37.16	36.63	36.83	36.83	-0.81%	256,924
Jun 11, 2025	37.84	37.98	37.04	37.13	37.13	-1.51%	255,945
Jun 10, 2025	38.33	38.52	37.65	37.70	37.70	-1.10%	323,517
Jun 9, 2025	37.80	38.16	37.51	38.12	38.12	0.93%	206,244
Jun 6, 2025	38.58	38.62	37.71	37.77	37.77	-0.34%	277,860
Jun 5, 2025	37.51	38.00	37.25	37.90	37.90	1.66%	235,974
Jun 4, 2025	36.96	37.56	36.83	37.28	37.28	0.38%	219,292
Jun 3, 2025	37.19	37.94	36.95	37.14	37.14	-0.21%	332,968
Jun 2, 2025	37.00	37.30	36.50	37.22	37.22	0.30%	331,681
May 30, 2025	36.63	37.29	36.49	37.11	37.11	0.84%	274,789
May 29, 2025	36.93	36.95	36.43	36.80	36.80	0.16%	157,198
May 28, 2025	37.07	37.28	36.53	36.74	36.74	-0.68%	212,889