Soluna Holdings, Inc. (SLNH)
NASDAQ: SLNH · Real-Time Price · USD
1.410
-0.130 (-8.44%)
At close: Dec 26, 2025, 4:00 PM EST
1.391
-0.019 (-1.38%)
After-hours: Dec 26, 2025, 7:50 PM EST
Soluna Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.52 | 1.53 | 1.37 | 1.41 | 1.41 | -8.44% | 2,675,007 |
| Dec 24, 2025 | 1.52 | 1.55 | 1.44 | 1.54 | 1.54 | - | 1,824,062 |
| Dec 23, 2025 | 1.49 | 1.55 | 1.47 | 1.54 | 1.54 | - | 2,661,016 |
| Dec 22, 2025 | 1.53 | 1.65 | 1.48 | 1.54 | 1.54 | 3.36% | 4,853,098 |
| Dec 19, 2025 | 1.28 | 1.52 | 1.28 | 1.49 | 1.49 | 17.32% | 6,272,375 |
| Dec 18, 2025 | 1.37 | 1.40 | 1.25 | 1.27 | 1.27 | -0.78% | 3,858,081 |
| Dec 17, 2025 | 1.44 | 1.54 | 1.28 | 1.28 | 1.28 | -10.49% | 6,206,116 |
| Dec 16, 2025 | 1.41 | 1.44 | 1.31 | 1.43 | 1.43 | - | 5,132,412 |
| Dec 15, 2025 | 1.92 | 1.93 | 1.41 | 1.43 | 1.43 | -25.13% | 16,838,415 |
| Dec 12, 2025 | 2.18 | 2.29 | 1.88 | 1.91 | 1.91 | -9.48% | 10,457,317 |
| Dec 11, 2025 | 1.90 | 2.14 | 1.78 | 2.11 | 2.11 | 7.11% | 5,991,378 |
| Dec 10, 2025 | 1.90 | 1.98 | 1.79 | 1.97 | 1.97 | 5.91% | 4,841,873 |
| Dec 9, 2025 | 1.59 | 1.90 | 1.55 | 1.86 | 1.86 | 16.25% | 6,307,041 |
| Dec 8, 2025 | 1.66 | 1.70 | 1.59 | 1.60 | 1.60 | -3.61% | 2,003,189 |
| Dec 5, 2025 | 1.66 | 1.76 | 1.56 | 1.66 | 1.66 | -13.09% | 5,594,673 |
| Dec 4, 2025 | 1.72 | 1.91 | 1.71 | 1.91 | 1.91 | 8.52% | 3,954,107 |
| Dec 3, 2025 | 1.55 | 1.76 | 1.50 | 1.76 | 1.76 | 11.39% | 3,120,178 |
| Dec 2, 2025 | 1.68 | 1.73 | 1.57 | 1.58 | 1.58 | -3.07% | 3,782,961 |
| Dec 1, 2025 | 1.63 | 1.73 | 1.54 | 1.63 | 1.63 | -4.68% | 3,535,260 |
| Nov 28, 2025 | 1.55 | 1.94 | 1.55 | 1.71 | 1.71 | 11.04% | 8,071,972 |
| Nov 26, 2025 | 1.55 | 1.59 | 1.44 | 1.54 | 1.54 | -1.91% | 3,415,981 |
| Nov 25, 2025 | 1.64 | 1.66 | 1.53 | 1.57 | 1.57 | -5.99% | 2,721,886 |
| Nov 24, 2025 | 1.56 | 1.69 | 1.50 | 1.67 | 1.67 | 10.60% | 5,267,287 |
| Nov 21, 2025 | 1.55 | 1.62 | 1.41 | 1.51 | 1.51 | -5.63% | 4,855,784 |
| Nov 20, 2025 | 1.92 | 1.99 | 1.57 | 1.60 | 1.60 | -12.09% | 5,692,381 |
| Nov 19, 2025 | 1.95 | 1.97 | 1.73 | 1.82 | 1.82 | -6.19% | 3,134,968 |
| Nov 18, 2025 | 1.70 | 2.02 | 1.70 | 1.94 | 1.94 | 8.38% | 4,999,928 |
| Nov 17, 2025 | 1.73 | 1.84 | 1.61 | 1.79 | 1.79 | 7.19% | 4,624,870 |
| Nov 14, 2025 | 1.58 | 1.83 | 1.58 | 1.67 | 1.67 | -9.73% | 6,957,980 |
| Nov 13, 2025 | 1.97 | 2.04 | 1.78 | 1.85 | 1.85 | -12.32% | 6,206,365 |
| Nov 12, 2025 | 2.43 | 2.49 | 1.98 | 2.11 | 2.11 | -10.97% | 7,672,299 |
| Nov 11, 2025 | 2.51 | 2.55 | 2.33 | 2.37 | 2.37 | -7.42% | 4,116,156 |
| Nov 10, 2025 | 2.76 | 2.76 | 2.47 | 2.56 | 2.56 | -1.92% | 3,880,997 |
| Nov 7, 2025 | 2.78 | 2.88 | 2.31 | 2.61 | 2.61 | -14.14% | 11,210,037 |
| Nov 6, 2025 | 3.42 | 3.45 | 2.86 | 3.04 | 3.04 | -11.63% | 7,073,736 |
| Nov 5, 2025 | 3.22 | 3.55 | 3.02 | 3.44 | 3.44 | 13.53% | 4,106,319 |
| Nov 4, 2025 | 3.25 | 3.61 | 2.94 | 3.03 | 3.03 | -13.18% | 6,059,215 |
| Nov 3, 2025 | 3.62 | 4.04 | 3.31 | 3.49 | 3.49 | - | 9,276,369 |
| Oct 31, 2025 | 3.16 | 3.58 | 3.04 | 3.49 | 3.49 | 15.18% | 8,427,594 |
| Oct 30, 2025 | 3.03 | 3.13 | 2.90 | 3.03 | 3.03 | -5.90% | 4,736,078 |
| Oct 29, 2025 | 2.85 | 3.42 | 2.73 | 3.22 | 3.22 | 10.65% | 10,368,483 |
| Oct 28, 2025 | 2.81 | 3.25 | 2.66 | 2.91 | 2.91 | 0.34% | 8,702,403 |
| Oct 27, 2025 | 3.02 | 3.25 | 2.88 | 2.90 | 2.90 | -4.92% | 8,557,030 |
| Oct 24, 2025 | 3.58 | 3.84 | 2.95 | 3.05 | 3.05 | -14.80% | 18,567,075 |
| Oct 23, 2025 | 3.38 | 3.73 | 3.27 | 3.58 | 3.58 | 4.99% | 5,502,876 |
| Oct 22, 2025 | 3.20 | 3.68 | 2.93 | 3.41 | 3.41 | -2.01% | 13,975,837 |
| Oct 21, 2025 | 3.79 | 3.85 | 3.28 | 3.48 | 3.48 | -11.90% | 11,576,668 |
| Oct 20, 2025 | 4.73 | 4.83 | 3.62 | 3.95 | 3.95 | -10.63% | 15,097,937 |
| Oct 17, 2025 | 3.48 | 4.60 | 3.34 | 4.42 | 4.42 | 5.49% | 19,812,261 |
| Oct 16, 2025 | 4.77 | 5.14 | 4.03 | 4.19 | 4.19 | -2.33% | 36,284,808 |