Soluna Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	2.56	2.61	1.78	2.24	-	-11.11%	12,826,214
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
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