Soluna Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.48	0.48	0.45	0.46	0.46	-7.10%	815,584
Sep 3, 2025	0.48	0.51	0.48	0.50	0.50	2.08%	466,108
Sep 2, 2025	0.48	0.50	0.47	0.49	0.49	3.33%	516,452
Aug 29, 2025	0.49	0.49	0.46	0.47	0.47	0.79%	528,692
Aug 28, 2025	0.48	0.49	0.45	0.47	0.47	-1.20%	462,336
Aug 27, 2025	0.51	0.53	0.48	0.48	0.48	-4.34%	1,000,256
Aug 26, 2025	0.49	0.51	0.48	0.50	0.50	4.25%	874,400
Aug 25, 2025	0.48	0.50	0.47	0.48	0.48	-0.98%	534,074
Aug 22, 2025	0.44	0.51	0.44	0.48	0.48	7.59%	1,036,093
Aug 21, 2025	0.43	0.48	0.42	0.45	0.45	3.32%	679,598
Aug 20, 2025	0.43	0.45	0.42	0.43	0.43	-2.58%	1,009,922
Aug 19, 2025	0.50	0.51	0.43	0.45	0.45	-14.40%	1,785,931
Aug 18, 2025	0.51	0.54	0.51	0.52	0.52	-	780,642
Aug 15, 2025	0.57	0.57	0.51	0.52	0.52	-8.76%	999,124
Aug 14, 2025	0.56	0.57	0.51	0.57	0.57	3.62%	1,504,991
Aug 13, 2025	0.49	0.57	0.47	0.55	0.55	5.26%	1,639,997
Aug 12, 2025	0.49	0.56	0.46	0.52	0.52	16.16%	5,437,927
Aug 11, 2025	0.46	0.48	0.43	0.45	0.45	-2.85%	1,054,184
Aug 8, 2025	0.49	0.51	0.45	0.46	0.46	-7.38%	586,620
Aug 7, 2025	0.47	0.52	0.45	0.50	0.50	8.67%	1,788,314
Aug 6, 2025	0.47	0.48	0.45	0.46	0.46	-1.50%	384,839
Aug 5, 2025	0.46	0.48	0.45	0.47	0.47	1.97%	334,940
Aug 4, 2025	0.43	0.47	0.43	0.46	0.46	6.83%	766,354
Aug 1, 2025	0.44	0.46	0.42	0.43	0.43	-6.40%	877,307
Jul 31, 2025	0.46	0.50	0.44	0.46	0.46	-1.44%	1,156,514
Jul 30, 2025	0.49	0.50	0.46	0.46	0.46	-3.87%	903,074
Jul 29, 2025	0.51	0.51	0.47	0.48	0.48	-3.30%	1,141,883
Jul 28, 2025	0.55	0.56	0.49	0.50	0.50	-7.00%	1,787,583
Jul 25, 2025	0.56	0.58	0.53	0.54	0.54	-6.44%	1,531,013
Jul 24, 2025	0.57	0.62	0.57	0.57	0.57	0.42%	1,233,295
Jul 23, 2025	0.64	0.64	0.57	0.57	0.57	-9.91%	2,251,290
Jul 22, 2025	0.64	0.64	0.58	0.64	0.64	4.10%	1,601,221
Jul 21, 2025	0.69	0.70	0.60	0.61	0.61	-3.17%	3,426,101
Jul 18, 2025	0.61	0.68	0.61	0.63	0.63	4.44%	2,638,250
Jul 17, 2025	0.62	0.65	0.57	0.60	0.60	-5.14%	3,781,513
Jul 16, 2025	0.47	0.68	0.46	0.64	0.64	-16.78%	28,139,471
Jul 15, 2025	1.12	1.12	0.76	0.76	0.76	-31.16%	5,110,973
Jul 14, 2025	1.32	1.57	1.10	1.11	1.11	-26.49%	4,303,919
Jul 11, 2025	1.07	1.72	1.03	1.51	1.51	41.12%	14,181,431
Jul 10, 2025	0.87	1.13	0.81	1.07	1.07	26.63%	4,307,950
Jul 9, 2025	0.86	0.90	0.80	0.85	0.85	-1.19%	5,345,387
Jul 8, 2025	0.69	0.90	0.68	0.86	0.86	26.14%	5,687,235
Jul 7, 2025	0.73	0.75	0.67	0.68	0.68	-5.68%	732,439
Jul 3, 2025	0.69	0.73	0.67	0.72	0.72	6.14%	793,992
Jul 2, 2025	0.62	0.69	0.62	0.68	0.68	11.93%	1,189,886
Jul 1, 2025	0.56	0.61	0.55	0.61	0.61	5.03%	439,466
Jun 30, 2025	0.57	0.60	0.54	0.58	0.58	4.18%	610,878
Jun 27, 2025	0.56	0.61	0.55	0.55	0.55	-0.38%	766,897
Jun 26, 2025	0.56	0.57	0.54	0.56	0.56	-0.89%	301,991
Jun 25, 2025	0.56	0.58	0.55	0.56	0.56	1.82%	238,547