Soluna Holdings, Inc. (SLNH)
NASDAQ: SLNH · Real-Time Price · USD
0.8800
+0.0431 (5.15%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Soluna Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.800.950.790.910.918.15%300,892
Apr 24, 20250.740.860.720.840.8414.77%367,675
Apr 23, 20250.840.870.700.730.73-5.18%619,967
Apr 22, 20250.670.790.660.770.7714.76%353,679
Apr 21, 20250.670.780.650.670.678.48%352,998
Apr 17, 20250.780.830.610.620.62-13.06%530,389
Apr 16, 20250.640.730.600.710.7112.42%374,815
Apr 15, 20250.610.640.590.630.632.10%102,058
Apr 14, 20250.580.620.550.620.6212.55%225,100
Apr 11, 20250.530.550.490.550.5510.00%226,677
Apr 10, 20250.460.520.440.500.508.37%374,279
Apr 9, 20250.400.500.390.460.4615.96%337,737
Apr 8, 20250.500.550.380.400.40-13.50%348,022
Apr 7, 20250.400.480.390.460.4611.03%428,835
Apr 4, 20250.470.480.360.410.41-15.79%640,400
Apr 3, 20250.520.550.440.490.49-11.35%645,697
Apr 2, 20250.610.610.540.560.56-11.97%681,003
Apr 1, 20250.690.700.580.630.63-1.18%1,882,841
Mar 31, 20250.880.890.520.640.64-28.66%1,222,871
Mar 28, 20250.980.980.880.890.89-10.48%246,570
Mar 27, 20251.021.020.931.001.00-2.06%144,958
Mar 26, 20251.051.050.951.021.02-2.86%200,175
Mar 25, 20251.021.080.981.051.055.00%309,592
Mar 24, 20250.991.030.921.001.005.26%292,189
Mar 21, 20250.981.020.950.950.95-5.00%198,745
Mar 20, 20250.991.070.981.001.00-0.99%145,327
Mar 19, 20250.991.060.951.011.011.62%176,720
Mar 18, 20251.031.040.970.990.99-7.11%258,402
Mar 17, 20250.981.100.961.071.0710.31%286,561
Mar 14, 20250.971.030.880.970.970.23%189,386
Mar 13, 20250.890.980.890.970.978.66%214,049
Mar 12, 20250.910.950.860.890.89-3.20%225,542
Mar 11, 20250.930.960.850.920.92-2.12%395,167
Mar 10, 20251.001.000.890.940.94-8.74%455,749
Mar 7, 20250.971.040.941.031.038.42%461,859
Mar 6, 20250.981.000.930.950.95-5.94%346,422
Mar 5, 20251.061.060.951.011.01-0.98%586,177
Mar 4, 20250.971.090.941.021.023.51%595,489
Mar 3, 20251.141.190.960.990.99-7.91%987,521
Feb 28, 20251.011.110.901.071.070.94%876,188
Feb 27, 20251.301.301.061.061.06-19.08%1,081,322
Feb 26, 20251.191.451.181.311.3111.97%3,240,487
Feb 25, 20251.161.201.001.171.17-2,445,005
Feb 24, 20251.451.501.161.171.17-19.31%883,301
Feb 21, 20251.491.651.441.451.45-507,665
Feb 20, 20251.491.491.361.451.45-1.36%400,907
Feb 19, 20251.461.591.421.471.47-1.34%534,921
Feb 18, 20251.621.721.441.491.49-7.45%827,086
Feb 14, 20251.701.751.571.611.61-4.73%321,346
Feb 13, 20251.701.711.591.691.692.42%240,907