Soluna Holdings, Inc. (SLNH)
NASDAQ: SLNH · Real-Time Price · USD
3.440
-0.130 (-3.64%)
Nov 21, 2024, 2:17 PM EST - Market open
Soluna Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.99 | 4.13 | 3.48 | 3.57 | 3.57 | -8.70% | 239,497 |
| Nov 19, 2024 | 3.39 | 4.16 | 3.34 | 3.91 | 3.91 | 17.42% | 390,472 |
| Nov 18, 2024 | 3.67 | 3.83 | 3.21 | 3.33 | 3.33 | -10.00% | 226,564 |
| Nov 15, 2024 | 3.70 | 3.92 | 3.51 | 3.70 | 3.70 | - | 123,554 |
| Nov 14, 2024 | 4.01 | 4.06 | 3.46 | 3.70 | 3.70 | -6.33% | 212,238 |
| Nov 13, 2024 | 4.40 | 4.78 | 3.78 | 3.95 | 3.95 | -8.56% | 507,325 |
| Nov 12, 2024 | 4.14 | 4.37 | 3.85 | 4.32 | 4.32 | 3.85% | 259,647 |
| Nov 11, 2024 | 3.97 | 4.48 | 3.85 | 4.16 | 4.16 | 14.92% | 458,820 |
| Nov 8, 2024 | 3.60 | 3.65 | 3.26 | 3.62 | 3.62 | 0.84% | 209,701 |
| Nov 7, 2024 | 3.68 | 3.82 | 3.45 | 3.59 | 3.59 | -2.45% | 226,267 |
| Nov 6, 2024 | 3.53 | 3.74 | 3.30 | 3.68 | 3.68 | 14.64% | 258,518 |
| Nov 5, 2024 | 3.18 | 3.38 | 3.14 | 3.21 | 3.21 | 2.56% | 123,525 |
| Nov 4, 2024 | 3.36 | 3.60 | 3.00 | 3.13 | 3.13 | -4.57% | 238,312 |
| Nov 1, 2024 | 3.55 | 3.69 | 3.19 | 3.28 | 3.28 | -4.37% | 286,543 |
| Oct 31, 2024 | 3.84 | 3.84 | 3.40 | 3.43 | 3.43 | -10.21% | 117,525 |
| Oct 30, 2024 | 3.98 | 4.05 | 3.74 | 3.82 | 3.82 | -5.45% | 154,527 |
| Oct 29, 2024 | 4.45 | 4.56 | 3.92 | 4.04 | 4.04 | -6.48% | 392,461 |
| Oct 28, 2024 | 4.10 | 4.34 | 3.98 | 4.32 | 4.32 | 8.82% | 200,477 |
| Oct 25, 2024 | 4.12 | 4.31 | 3.90 | 3.97 | 3.97 | -2.46% | 116,520 |
| Oct 24, 2024 | 4.13 | 4.32 | 4.00 | 4.07 | 4.07 | 0.49% | 92,038 |
| Oct 23, 2024 | 4.50 | 4.54 | 3.84 | 4.05 | 4.05 | -10.40% | 182,429 |
| Oct 22, 2024 | 4.36 | 4.60 | 4.13 | 4.52 | 4.52 | 2.96% | 207,010 |
| Oct 21, 2024 | 4.14 | 4.59 | 4.06 | 4.39 | 4.39 | 4.03% | 129,788 |
| Oct 18, 2024 | 4.16 | 4.35 | 3.94 | 4.22 | 4.22 | 4.20% | 188,977 |
| Oct 17, 2024 | 4.05 | 4.15 | 3.72 | 4.05 | 4.05 | 1.50% | 150,236 |
| Oct 16, 2024 | 3.44 | 4.25 | 3.40 | 3.99 | 3.99 | 19.82% | 424,834 |
| Oct 15, 2024 | 3.35 | 3.41 | 3.17 | 3.33 | 3.33 | -1.48% | 173,479 |
| Oct 14, 2024 | 3.44 | 3.50 | 3.18 | 3.38 | 3.38 | 0.60% | 205,768 |
| Oct 11, 2024 | 2.90 | 3.37 | 2.90 | 3.36 | 3.36 | 16.67% | 161,590 |
| Oct 10, 2024 | 2.97 | 2.98 | 2.83 | 2.88 | 2.88 | -1.37% | 128,825 |
| Oct 9, 2024 | 3.17 | 3.20 | 2.80 | 2.92 | 2.92 | -7.30% | 228,354 |
| Oct 8, 2024 | 3.32 | 3.37 | 3.09 | 3.15 | 3.15 | -5.41% | 54,664 |
| Oct 7, 2024 | 3.53 | 3.70 | 3.25 | 3.33 | 3.33 | -6.46% | 89,244 |
| Oct 4, 2024 | 3.29 | 3.56 | 3.27 | 3.56 | 3.56 | 9.88% | 84,365 |
| Oct 3, 2024 | 3.08 | 3.37 | 3.06 | 3.24 | 3.24 | 5.19% | 96,338 |
| Oct 2, 2024 | 2.93 | 3.15 | 2.93 | 3.08 | 3.08 | 3.36% | 46,768 |
| Oct 1, 2024 | 3.13 | 3.22 | 2.90 | 2.98 | 2.98 | -4.79% | 219,015 |
| Sep 30, 2024 | 3.40 | 3.40 | 3.11 | 3.13 | 3.13 | -7.67% | 66,086 |
| Sep 27, 2024 | 3.57 | 3.70 | 3.35 | 3.39 | 3.39 | -2.02% | 167,883 |
| Sep 26, 2024 | 2.94 | 3.63 | 2.86 | 3.46 | 3.46 | 19.72% | 395,939 |
| Sep 25, 2024 | 3.00 | 3.05 | 2.84 | 2.89 | 2.89 | -4.62% | 200,362 |
| Sep 24, 2024 | 3.02 | 3.08 | 2.78 | 3.03 | 3.03 | 1.68% | 180,937 |
| Sep 23, 2024 | 3.06 | 3.10 | 2.80 | 2.98 | 2.98 | -3.56% | 284,767 |
| Sep 20, 2024 | 3.28 | 3.57 | 2.98 | 3.09 | 3.09 | -4.33% | 308,108 |
| Sep 19, 2024 | 3.07 | 3.56 | 3.00 | 3.23 | 3.23 | 12.94% | 320,189 |
| Sep 18, 2024 | 3.08 | 3.15 | 2.86 | 2.86 | 2.86 | -8.63% | 141,665 |
| Sep 17, 2024 | 3.07 | 3.24 | 2.98 | 3.13 | 3.13 | 2.62% | 160,435 |
| Sep 16, 2024 | 3.08 | 3.16 | 2.95 | 3.05 | 3.05 | -2.56% | 80,909 |
| Sep 13, 2024 | 2.84 | 3.24 | 2.84 | 3.13 | 3.13 | 9.06% | 127,609 |
| Sep 12, 2024 | 3.05 | 3.06 | 2.80 | 2.87 | 2.87 | -4.65% | 133,328 |
| Sep 11, 2024 | 3.04 | 3.13 | 2.80 | 3.01 | 3.01 | -2.27% | 165,614 |
| Sep 10, 2024 | 3.09 | 3.15 | 2.95 | 3.08 | 3.08 | 0.98% | 157,577 |
| Sep 9, 2024 | 3.47 | 3.47 | 2.84 | 3.05 | 3.05 | -8.96% | 389,425 |
| Sep 6, 2024 | 3.60 | 3.62 | 3.32 | 3.35 | 3.35 | -4.56% | 38,764 |
| Sep 5, 2024 | 3.37 | 3.71 | 3.31 | 3.51 | 3.51 | 2.93% | 71,394 |
| Sep 4, 2024 | 3.42 | 3.64 | 3.20 | 3.41 | 3.41 | - | 100,584 |
| Sep 3, 2024 | 3.96 | 3.96 | 3.37 | 3.41 | 3.41 | -13.89% | 113,380 |
| Aug 30, 2024 | 4.13 | 4.15 | 3.88 | 3.96 | 3.96 | -1.98% | 78,167 |
| Aug 29, 2024 | 4.31 | 4.50 | 4.03 | 4.04 | 4.04 | -6.05% | 98,564 |
| Aug 28, 2024 | 4.69 | 5.13 | 4.25 | 4.30 | 4.30 | -8.90% | 171,930 |
| Aug 27, 2024 | 4.69 | 4.77 | 4.61 | 4.72 | 4.72 | -0.74% | 36,069 |
| Aug 26, 2024 | 5.00 | 5.00 | 4.65 | 4.76 | 4.76 | -4.90% | 26,445 |
| Aug 23, 2024 | 4.77 | 5.17 | 4.64 | 5.00 | 5.00 | 7.99% | 104,904 |
| Aug 22, 2024 | 5.00 | 5.31 | 4.58 | 4.63 | 4.63 | -6.09% | 154,316 |
| Aug 21, 2024 | 4.32 | 5.04 | 4.32 | 4.93 | 4.93 | 14.39% | 105,845 |
| Aug 20, 2024 | 4.44 | 4.65 | 4.23 | 4.31 | 4.31 | -2.93% | 70,970 |
| Aug 19, 2024 | 4.61 | 4.70 | 4.16 | 4.44 | 4.44 | -3.90% | 119,628 |
| Aug 16, 2024 | 4.52 | 4.77 | 4.50 | 4.62 | 4.62 | -0.22% | 42,360 |
| Aug 15, 2024 | 4.63 | 5.11 | 4.47 | 4.63 | 4.63 | 7.67% | 186,336 |
| Aug 14, 2024 | 4.71 | 4.78 | 4.26 | 4.30 | 4.30 | -7.53% | 72,981 |
| Aug 13, 2024 | 3.84 | 4.85 | 3.80 | 4.65 | 4.65 | 20.16% | 90,380 |
| Aug 12, 2024 | 4.23 | 4.30 | 3.67 | 3.87 | 3.87 | -8.08% | 103,681 |
| Aug 9, 2024 | 4.43 | 4.43 | 4.19 | 4.21 | 4.21 | -4.75% | 40,242 |
| Aug 8, 2024 | 3.97 | 4.49 | 3.82 | 4.42 | 4.42 | 11.62% | 169,546 |
| Aug 7, 2024 | 4.42 | 4.68 | 3.96 | 3.96 | 3.96 | -8.97% | 146,933 |
| Aug 6, 2024 | 4.30 | 4.50 | 4.19 | 4.35 | 4.35 | 3.82% | 115,193 |
| Aug 5, 2024 | 3.52 | 4.40 | 3.40 | 4.19 | 4.19 | -2.78% | 215,485 |
| Aug 2, 2024 | 4.77 | 4.77 | 4.25 | 4.31 | 4.31 | -10.95% | 157,012 |
| Aug 1, 2024 | 5.14 | 5.23 | 4.56 | 4.84 | 4.84 | -6.38% | 247,493 |
| Jul 31, 2024 | 5.01 | 5.61 | 4.96 | 5.17 | 5.17 | 4.23% | 228,219 |
| Jul 30, 2024 | 5.33 | 5.49 | 4.88 | 4.96 | 4.96 | -9.32% | 200,712 |
| Jul 29, 2024 | 5.61 | 5.91 | 5.34 | 5.47 | 5.47 | 0.74% | 121,278 |
| Jul 26, 2024 | 5.64 | 5.64 | 5.25 | 5.43 | 5.43 | 2.26% | 94,261 |
| Jul 25, 2024 | 5.47 | 5.72 | 5.17 | 5.31 | 5.31 | -3.45% | 153,639 |
| Jul 24, 2024 | 6.14 | 6.30 | 5.31 | 5.50 | 5.50 | -10.13% | 183,399 |
| Jul 23, 2024 | 6.30 | 6.30 | 5.71 | 6.12 | 6.12 | -2.08% | 196,848 |
| Jul 22, 2024 | 6.55 | 6.62 | 5.92 | 6.25 | 6.25 | -2.04% | 193,806 |
| Jul 19, 2024 | 5.80 | 6.60 | 5.80 | 6.38 | 6.38 | 10.19% | 268,515 |
| Jul 18, 2024 | 6.46 | 6.64 | 5.61 | 5.79 | 5.79 | -10.23% | 227,470 |
| Jul 17, 2024 | 6.57 | 6.98 | 6.11 | 6.45 | 6.45 | -5.01% | 336,896 |
| Jul 16, 2024 | 5.70 | 6.97 | 5.63 | 6.79 | 6.79 | 21.90% | 507,129 |
| Jul 15, 2024 | 5.85 | 6.08 | 5.40 | 5.57 | 5.57 | -2.62% | 320,003 |
| Jul 12, 2024 | 5.28 | 5.83 | 5.09 | 5.72 | 5.72 | 8.13% | 189,454 |
| Jul 11, 2024 | 5.90 | 5.92 | 5.07 | 5.29 | 5.29 | -7.36% | 392,680 |
| Jul 10, 2024 | 6.48 | 6.54 | 5.64 | 5.71 | 5.71 | -11.88% | 353,894 |
| Jul 9, 2024 | 6.71 | 6.80 | 6.08 | 6.48 | 6.48 | -0.61% | 293,612 |
| Jul 8, 2024 | 6.25 | 7.00 | 5.91 | 6.52 | 6.52 | 8.85% | 558,939 |
| Jul 5, 2024 | 5.27 | 6.27 | 5.18 | 5.99 | 5.99 | 11.34% | 448,435 |
| Jul 3, 2024 | 5.68 | 5.75 | 5.03 | 5.38 | 5.38 | -6.43% | 382,921 |
| Jul 2, 2024 | 6.39 | 6.53 | 5.59 | 5.75 | 5.75 | -9.02% | 430,063 |