Soluna Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	4.73	4.83	3.62	3.95	3.95	-10.63%	14,871,569
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
Oct 15, 2025	3.48	4.37	3.16	4.29	4.29	53.76%	47,166,315
Oct 14, 2025	2.22	3.09	2.06	2.79	2.79	23.45%	21,754,131
Oct 13, 2025	2.37	2.41	2.10	2.26	2.26	-6.22%	10,486,625
Oct 10, 2025	2.70	2.71	2.18	2.41	2.41	-6.23%	15,154,377
Oct 9, 2025	2.79	2.87	2.40	2.57	2.57	-9.19%	11,957,310
Oct 8, 2025	2.23	2.90	2.13	2.83	2.83	39.41%	26,395,991
Oct 7, 2025	2.00	2.34	1.81	2.03	2.03	12.78%	19,130,892
Oct 6, 2025	2.09	2.15	1.79	1.80	1.80	-18.92%	20,234,132
Oct 3, 2025	2.43	2.49	2.17	2.22	2.22	-10.12%	7,795,220
Oct 2, 2025	2.65	2.76	2.39	2.47	2.47	-2.76%	6,392,397
Oct 1, 2025	2.34	2.80	2.33	2.54	2.54	8.09%	9,725,967
Sep 30, 2025	2.56	2.61	1.78	2.35	2.35	-6.75%	14,192,634
Sep 29, 2025	2.64	2.87	2.40	2.52	2.52	-8.36%	9,327,653
Sep 26, 2025	3.02	3.05	2.15	2.75	2.75	-6.46%	17,265,579
Sep 25, 2025	2.87	3.37	2.65	2.94	2.94	-16.00%	18,765,014
Sep 24, 2025	2.19	3.50	2.13	3.50	3.50	47.68%	44,360,842
Sep 23, 2025	2.96	2.97	2.21	2.37	2.37	12.86%	98,153,096
Sep 22, 2025	1.21	2.16	1.15	2.10	2.10	94.44%	114,978,548
Sep 19, 2025	0.87	1.09	0.87	1.08	1.08	26.14%	12,364,472
Sep 18, 2025	1.02	1.03	0.82	0.86	0.86	-13.08%	8,483,112
Sep 17, 2025	0.94	1.08	0.87	0.99	0.99	0.51%	12,521,953
Sep 16, 2025	0.98	1.16	0.91	0.98	0.98	5.38%	67,330,556
Sep 15, 2025	0.71	0.99	0.70	0.93	0.93	29.76%	25,748,568
Sep 12, 2025	0.71	0.74	0.63	0.72	0.72	2.55%	5,090,415
Sep 11, 2025	0.62	0.79	0.57	0.70	0.70	18.02%	15,202,373
Sep 10, 2025	0.58	0.66	0.55	0.59	0.59	12.76%	46,610,811
Sep 9, 2025	0.52	0.53	0.50	0.53	0.53	0.98%	608,565
Sep 8, 2025	0.48	0.53	0.48	0.52	0.52	9.10%	1,468,857
Sep 5, 2025	0.46	0.48	0.43	0.48	0.48	2.63%	556,651
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