Soluna Holdings, Inc. (SLNH)
NASDAQ: SLNH · Real-Time Price · USD
0.6380
-0.2563 (-28.66%)
At close: Mar 31, 2025, 4:00 PM
0.5480
-0.0900 (-14.11%)
Pre-market: Apr 1, 2025, 5:32 AM EDT
Soluna Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.88 | 0.89 | 0.52 | 0.64 | 0.64 | -28.66% | 1,222,871 |
| Mar 28, 2025 | 0.98 | 0.98 | 0.88 | 0.89 | 0.89 | -10.48% | 246,570 |
| Mar 27, 2025 | 1.02 | 1.02 | 0.93 | 1.00 | 1.00 | -2.06% | 144,958 |
| Mar 26, 2025 | 1.05 | 1.05 | 0.95 | 1.02 | 1.02 | -2.86% | 200,175 |
| Mar 25, 2025 | 1.02 | 1.08 | 0.98 | 1.05 | 1.05 | 5.00% | 309,592 |
| Mar 24, 2025 | 0.99 | 1.03 | 0.92 | 1.00 | 1.00 | 5.26% | 292,189 |
| Mar 21, 2025 | 0.98 | 1.02 | 0.95 | 0.95 | 0.95 | -5.00% | 198,745 |
| Mar 20, 2025 | 0.99 | 1.07 | 0.98 | 1.00 | 1.00 | -0.99% | 145,327 |
| Mar 19, 2025 | 0.99 | 1.06 | 0.95 | 1.01 | 1.01 | 1.62% | 176,720 |
| Mar 18, 2025 | 1.03 | 1.04 | 0.97 | 0.99 | 0.99 | -7.11% | 258,402 |
| Mar 17, 2025 | 0.98 | 1.10 | 0.96 | 1.07 | 1.07 | 10.31% | 286,561 |
| Mar 14, 2025 | 0.97 | 1.03 | 0.88 | 0.97 | 0.97 | 0.23% | 189,386 |
| Mar 13, 2025 | 0.89 | 0.98 | 0.89 | 0.97 | 0.97 | 8.66% | 214,049 |
| Mar 12, 2025 | 0.91 | 0.95 | 0.86 | 0.89 | 0.89 | -3.20% | 225,542 |
| Mar 11, 2025 | 0.93 | 0.96 | 0.85 | 0.92 | 0.92 | -2.12% | 395,167 |
| Mar 10, 2025 | 1.00 | 1.00 | 0.89 | 0.94 | 0.94 | -8.74% | 455,749 |
| Mar 7, 2025 | 0.97 | 1.04 | 0.94 | 1.03 | 1.03 | 8.42% | 461,859 |
| Mar 6, 2025 | 0.98 | 1.00 | 0.93 | 0.95 | 0.95 | -5.94% | 346,422 |
| Mar 5, 2025 | 1.06 | 1.06 | 0.95 | 1.01 | 1.01 | -0.98% | 586,177 |
| Mar 4, 2025 | 0.97 | 1.09 | 0.94 | 1.02 | 1.02 | 3.51% | 595,489 |
| Mar 3, 2025 | 1.14 | 1.19 | 0.96 | 0.99 | 0.99 | -7.91% | 987,521 |
| Feb 28, 2025 | 1.01 | 1.11 | 0.90 | 1.07 | 1.07 | 0.94% | 876,188 |
| Feb 27, 2025 | 1.30 | 1.30 | 1.06 | 1.06 | 1.06 | -19.08% | 1,081,322 |
| Feb 26, 2025 | 1.19 | 1.45 | 1.18 | 1.31 | 1.31 | 11.97% | 3,240,487 |
| Feb 25, 2025 | 1.16 | 1.20 | 1.00 | 1.17 | 1.17 | - | 2,445,005 |
| Feb 24, 2025 | 1.45 | 1.50 | 1.16 | 1.17 | 1.17 | -19.31% | 883,301 |
| Feb 21, 2025 | 1.49 | 1.65 | 1.44 | 1.45 | 1.45 | - | 507,665 |
| Feb 20, 2025 | 1.49 | 1.49 | 1.36 | 1.45 | 1.45 | -1.36% | 400,907 |
| Feb 19, 2025 | 1.46 | 1.59 | 1.42 | 1.47 | 1.47 | -1.34% | 534,921 |
| Feb 18, 2025 | 1.62 | 1.72 | 1.44 | 1.49 | 1.49 | -7.45% | 827,086 |
| Feb 14, 2025 | 1.70 | 1.75 | 1.57 | 1.61 | 1.61 | -4.73% | 321,346 |
| Feb 13, 2025 | 1.70 | 1.71 | 1.59 | 1.69 | 1.69 | 2.42% | 240,907 |
| Feb 12, 2025 | 1.60 | 1.69 | 1.56 | 1.65 | 1.65 | 1.23% | 172,527 |
| Feb 11, 2025 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -5.78% | 436,862 |
| Feb 10, 2025 | 1.81 | 1.84 | 1.67 | 1.73 | 1.73 | -5.46% | 277,041 |
| Feb 7, 2025 | 1.79 | 1.85 | 1.64 | 1.83 | 1.83 | 2.23% | 878,096 |
| Feb 6, 2025 | 1.69 | 1.87 | 1.67 | 1.79 | 1.79 | 7.83% | 438,558 |
| Feb 5, 2025 | 1.75 | 1.75 | 1.60 | 1.66 | 1.66 | -5.14% | 210,328 |
| Feb 4, 2025 | 1.73 | 1.77 | 1.71 | 1.75 | 1.75 | 0.57% | 172,763 |
| Feb 3, 2025 | 1.78 | 1.83 | 1.71 | 1.74 | 1.74 | -8.90% | 582,483 |
| Jan 31, 2025 | 1.94 | 1.99 | 1.85 | 1.91 | 1.91 | -1.55% | 477,664 |
| Jan 30, 2025 | 1.97 | 2.04 | 1.92 | 1.94 | 1.94 | -0.51% | 256,237 |
| Jan 29, 2025 | 2.06 | 2.06 | 1.87 | 1.95 | 1.95 | -7.14% | 485,882 |
| Jan 28, 2025 | 2.20 | 2.28 | 2.07 | 2.10 | 2.10 | -3.23% | 332,230 |
| Jan 27, 2025 | 2.60 | 2.66 | 2.10 | 2.17 | 2.17 | -21.66% | 1,262,012 |
| Jan 24, 2025 | 2.34 | 2.85 | 2.31 | 2.77 | 2.77 | 17.37% | 1,418,068 |
| Jan 23, 2025 | 2.07 | 2.45 | 2.02 | 2.36 | 2.36 | 14.01% | 644,758 |
| Jan 22, 2025 | 2.19 | 2.26 | 2.04 | 2.07 | 2.07 | -7.17% | 421,532 |
| Jan 21, 2025 | 2.20 | 2.37 | 2.11 | 2.23 | 2.23 | 0.90% | 989,106 |
| Jan 17, 2025 | 2.21 | 2.33 | 2.13 | 2.21 | 2.21 | 0.91% | 641,147 |