Stronghold Digital Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	64.37	70.54	63.38	65.31	65.31	18.55%	43,896,508
Aug 6, 2025	55.89	55.89	53.95	55.09	55.09	-0.15%	9,731,086
Aug 5, 2025	55.85	56.45	53.54	55.17	55.17	1.85%	8,585,128
Aug 4, 2025	52.99	54.53	52.88	54.17	54.17	4.17%	7,096,068
Aug 1, 2025	51.97	53.73	50.10	52.00	52.00	-4.46%	11,719,087
Jul 31, 2025	53.33	57.13	52.90	54.43	54.43	6.12%	22,905,485
Jul 30, 2025	50.88	52.50	50.25	51.29	51.29	1.77%	8,009,413
Jul 29, 2025	53.29	54.70	50.00	50.40	50.40	-4.45%	10,638,297
Jul 28, 2025	51.69	52.81	50.55	52.75	52.75	2.69%	8,599,545
Jul 25, 2025	52.52	52.76	51.32	51.37	51.37	-1.51%	6,237,591
Jul 24, 2025	53.28	53.78	51.02	52.16	52.16	0.54%	7,220,664
Jul 23, 2025	51.20	52.04	50.44	51.88	51.88	1.71%	7,288,526
Jul 22, 2025	52.15	52.30	49.00	51.01	51.01	-2.60%	9,913,873
Jul 21, 2025	53.71	58.16	51.88	52.37	52.37	-0.80%	19,795,712
Jul 18, 2025	54.65	54.80	51.01	52.79	52.79	-1.68%	9,593,830
Jul 17, 2025	53.81	56.16	52.71	53.69	53.69	0.71%	10,876,380
Jul 16, 2025	53.58	53.65	50.12	53.31	53.31	-0.41%	11,106,696
Jul 15, 2025	52.33	55.43	51.02	53.53	53.53	3.04%	18,454,809
Jul 14, 2025	48.93	52.21	48.80	51.95	51.95	17.27%	24,405,126
Jul 11, 2025	46.52	47.61	43.89	44.30	44.30	-4.59%	9,198,213
Jul 10, 2025	46.50	47.24	45.25	46.43	46.43	0.83%	8,475,988
Jul 9, 2025	47.40	48.80	45.81	46.05	46.05	-2.23%	10,148,670
Jul 8, 2025	48.10	48.55	46.65	47.10	47.10	-1.55%	8,447,779
Jul 7, 2025	49.33	49.34	47.22	47.84	47.84	-4.80%	9,432,634
Jul 3, 2025	50.99	50.99	49.80	50.25	50.25	0.56%	5,143,329
Jul 2, 2025	50.26	51.20	48.88	49.97	49.97	-0.68%	8,151,086
Jul 1, 2025	54.60	55.38	49.77	50.31	50.31	-9.07%	14,286,389
Jun 30, 2025	53.34	55.75	52.15	55.33	55.33	6.73%	13,852,466
Jun 27, 2025	53.01	53.42	50.60	51.84	51.84	-1.44%	8,978,070
Jun 26, 2025	49.57	53.16	48.54	52.60	52.60	8.41%	11,533,054
Jun 25, 2025	53.28	54.59	48.05	48.52	48.52	-4.90%	14,092,802
Jun 24, 2025	49.00	53.00	48.98	51.02	51.02	7.46%	18,080,885
Jun 23, 2025	47.00	48.30	45.02	47.48	47.48	-1.02%	12,396,039
Jun 20, 2025	48.66	49.74	46.88	47.97	47.97	-0.72%	12,670,677
Jun 18, 2025	48.63	50.35	47.69	48.32	48.32	-0.02%	10,999,792
Jun 17, 2025	49.85	50.06	47.66	48.33	48.33	-4.22%	11,504,780
Jun 16, 2025	48.00	51.82	47.89	50.46	50.46	7.07%	14,505,281
Jun 13, 2025	48.64	49.73	46.88	47.13	47.13	-6.26%	14,336,538
Jun 12, 2025	50.27	51.97	48.82	50.28	50.28	-0.57%	12,573,598
Jun 11, 2025	52.52	53.26	49.83	50.57	50.57	-3.69%	14,439,358
Jun 10, 2025	51.00	52.59	49.15	52.51	52.51	-0.13%	21,894,621
Jun 9, 2025	50.27	55.04	49.54	52.58	52.58	8.91%	33,822,167
Jun 6, 2025	46.30	48.57	45.41	48.28	48.28	4.28%	19,955,731
Jun 5, 2025	41.42	49.73	41.40	46.30	46.30	17.54%	59,116,979
Jun 4, 2025	37.94	40.40	37.12	39.39	39.39	5.69%	14,745,612
Jun 3, 2025	36.66	37.98	35.72	37.27	37.27	3.47%	12,101,564
Jun 2, 2025	34.83	36.04	34.72	36.02	36.02	-1.99%	17,309,160
May 30, 2025	37.47	38.18	36.01	36.75	36.75	-3.39%	8,109,474
May 29, 2025	41.25	41.80	37.60	38.04	38.04	-3.94%	11,234,109
May 28, 2025	40.15	40.90	38.70	39.60	39.60	-0.55%	7,801,825