Soluna Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.72	0.72	0.60	0.62	0.62	-13.30%	3,282,523
Mar 26, 2026	0.76	0.82	0.71	0.71	0.71	-9.78%	2,113,245
Mar 25, 2026	0.74	0.79	0.73	0.79	0.79	10.49%	2,566,254
Mar 24, 2026	0.73	0.77	0.71	0.71	0.71	-4.21%	1,216,967
Mar 23, 2026	0.72	0.77	0.71	0.74	0.74	4.63%	2,078,999
Mar 20, 2026	0.73	0.73	0.68	0.71	0.71	-4.58%	2,161,964
Mar 19, 2026	0.72	0.75	0.71	0.75	0.75	-0.63%	997,134
Mar 18, 2026	0.77	0.77	0.74	0.75	0.75	-6.29%	2,779,270
Mar 17, 2026	0.78	0.81	0.77	0.80	0.80	1.61%	2,341,553
Mar 16, 2026	0.82	0.84	0.77	0.79	0.79	0.66%	2,290,508
Mar 13, 2026	0.83	0.85	0.76	0.78	0.78	0.28%	3,134,736
Mar 12, 2026	0.84	0.84	0.75	0.78	0.78	-7.57%	2,710,782
Mar 11, 2026	0.82	0.85	0.77	0.84	0.84	6.44%	2,831,958
Mar 10, 2026	0.78	0.86	0.71	0.79	0.79	5.72%	4,563,763
Mar 9, 2026	0.79	0.80	0.75	0.75	0.75	-2.51%	2,702,719
Mar 6, 2026	0.85	0.86	0.76	0.77	0.77	-10.12%	5,769,681
Mar 5, 2026	0.95	0.96	0.86	0.86	0.86	-9.90%	2,365,969
Mar 4, 2026	0.94	0.99	0.91	0.95	0.95	8.97%	3,534,514
Mar 3, 2026	0.89	0.92	0.84	0.87	0.87	-7.67%	2,556,848
Mar 2, 2026	0.84	0.97	0.83	0.94	0.94	8.63%	2,137,994
Feb 27, 2026	0.93	0.96	0.84	0.87	0.87	-7.84%	2,954,474
Feb 26, 2026	1.00	1.00	0.91	0.94	0.94	-5.68%	3,705,823
Feb 25, 2026	0.96	1.05	0.92	1.00	1.00	9.28%	3,254,873
Feb 24, 2026	0.89	0.96	0.84	0.92	0.92	3.84%	2,941,401
Feb 23, 2026	0.88	0.89	0.85	0.88	0.88	-2.02%	1,541,241
Feb 20, 2026	0.93	0.97	0.89	0.90	0.90	-2.23%	1,803,206
Feb 19, 2026	0.85	0.98	0.81	0.92	0.92	7.13%	4,660,094
Feb 18, 2026	0.84	0.88	0.82	0.86	0.86	1.57%	2,300,762
Feb 17, 2026	0.87	0.87	0.79	0.85	0.85	-4.08%	2,362,882
Feb 13, 2026	0.92	0.95	0.85	0.88	0.88	-3.04%	4,669,512
Feb 12, 2026	0.91	0.99	0.84	0.91	0.91	-2.30%	3,411,466
Feb 11, 2026	1.00	1.02	0.83	0.93	0.93	-5.50%	6,290,112
Feb 10, 2026	1.04	1.05	0.93	0.98	0.98	-6.22%	5,637,194
Feb 9, 2026	0.99	1.07	0.97	1.05	1.05	2.94%	8,040,713
Feb 6, 2026	0.85	1.08	0.77	1.02	1.02	34.67%	15,965,950
Feb 5, 2026	0.95	0.95	0.75	0.76	0.76	-23.49%	11,135,729
Feb 4, 2026	1.10	1.11	0.91	0.99	0.99	-12.39%	8,855,365
Feb 3, 2026	1.12	1.16	1.04	1.13	1.13	5.61%	4,132,374
Feb 2, 2026	1.04	1.09	1.01	1.07	1.07	0.94%	3,508,434
Jan 30, 2026	1.13	1.18	1.05	1.06	1.06	-8.62%	5,373,919
Jan 29, 2026	1.25	1.25	1.10	1.16	1.16	-8.66%	7,660,965
Jan 28, 2026	1.36	1.39	1.21	1.27	1.27	-5.93%	4,869,603
Jan 27, 2026	1.28	1.36	1.25	1.35	1.35	5.47%	3,722,607
Jan 26, 2026	1.31	1.33	1.22	1.28	1.28	-3.76%	3,136,164
Jan 23, 2026	1.34	1.37	1.28	1.33	1.33	0.38%	4,843,957
Jan 22, 2026	1.45	1.51	1.31	1.33	1.33	-8.62%	7,892,459
Jan 21, 2026	1.59	1.62	1.35	1.45	1.45	-7.64%	7,022,430
Jan 20, 2026	1.51	1.64	1.50	1.57	1.57	-5.99%	3,987,552
Jan 16, 2026	1.60	1.70	1.58	1.67	1.67	4.37%	5,896,917
Jan 15, 2026	1.77	1.80	1.57	1.60	1.60	-5.88%	6,869,433