Soluna Holdings, Inc. (SLNH)
NASDAQ: SLNH · Real-Time Price · USD
0.7694
-0.0866 (-10.12%)
At close: Mar 6, 2026, 4:00 PM EST
0.7801
+0.0107 (1.39%)
After-hours: Mar 6, 2026, 7:58 PM EST
Soluna Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.85 | 0.86 | 0.76 | 0.77 | 0.77 | -10.12% | 5,769,681 |
| Mar 5, 2026 | 0.95 | 0.96 | 0.86 | 0.86 | 0.86 | -9.90% | 2,365,969 |
| Mar 4, 2026 | 0.94 | 0.99 | 0.91 | 0.95 | 0.95 | 8.97% | 3,534,514 |
| Mar 3, 2026 | 0.89 | 0.92 | 0.84 | 0.87 | 0.87 | -7.67% | 2,556,848 |
| Mar 2, 2026 | 0.84 | 0.97 | 0.83 | 0.94 | 0.94 | 8.63% | 2,137,994 |
| Feb 27, 2026 | 0.93 | 0.96 | 0.84 | 0.87 | 0.87 | -7.84% | 2,954,474 |
| Feb 26, 2026 | 1.00 | 1.00 | 0.91 | 0.94 | 0.94 | -5.68% | 3,705,823 |
| Feb 25, 2026 | 0.96 | 1.05 | 0.92 | 1.00 | 1.00 | 9.28% | 3,254,873 |
| Feb 24, 2026 | 0.89 | 0.96 | 0.84 | 0.92 | 0.92 | 3.84% | 2,941,401 |
| Feb 23, 2026 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | -2.02% | 1,541,241 |
| Feb 20, 2026 | 0.93 | 0.97 | 0.89 | 0.90 | 0.90 | -2.23% | 1,803,206 |
| Feb 19, 2026 | 0.85 | 0.98 | 0.81 | 0.92 | 0.92 | 7.13% | 4,660,094 |
| Feb 18, 2026 | 0.84 | 0.88 | 0.82 | 0.86 | 0.86 | 1.57% | 2,300,762 |
| Feb 17, 2026 | 0.87 | 0.87 | 0.79 | 0.85 | 0.85 | -4.08% | 2,362,882 |
| Feb 13, 2026 | 0.92 | 0.95 | 0.85 | 0.88 | 0.88 | -3.04% | 4,669,512 |
| Feb 12, 2026 | 0.91 | 0.99 | 0.84 | 0.91 | 0.91 | -2.30% | 3,411,466 |
| Feb 11, 2026 | 1.00 | 1.02 | 0.83 | 0.93 | 0.93 | -5.50% | 6,290,112 |
| Feb 10, 2026 | 1.04 | 1.05 | 0.93 | 0.98 | 0.98 | -6.22% | 5,637,194 |
| Feb 9, 2026 | 0.99 | 1.07 | 0.97 | 1.05 | 1.05 | 2.94% | 8,040,713 |
| Feb 6, 2026 | 0.85 | 1.08 | 0.77 | 1.02 | 1.02 | 34.67% | 15,965,950 |
| Feb 5, 2026 | 0.95 | 0.95 | 0.75 | 0.76 | 0.76 | -23.49% | 11,135,729 |
| Feb 4, 2026 | 1.10 | 1.11 | 0.91 | 0.99 | 0.99 | -12.39% | 8,855,365 |
| Feb 3, 2026 | 1.12 | 1.16 | 1.04 | 1.13 | 1.13 | 5.61% | 4,132,374 |
| Feb 2, 2026 | 1.04 | 1.09 | 1.01 | 1.07 | 1.07 | 0.94% | 3,508,434 |
| Jan 30, 2026 | 1.13 | 1.18 | 1.05 | 1.06 | 1.06 | -8.62% | 5,373,919 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.10 | 1.16 | 1.16 | -8.66% | 7,660,965 |
| Jan 28, 2026 | 1.36 | 1.39 | 1.21 | 1.27 | 1.27 | -5.93% | 4,869,603 |
| Jan 27, 2026 | 1.28 | 1.36 | 1.25 | 1.35 | 1.35 | 5.47% | 3,722,607 |
| Jan 26, 2026 | 1.31 | 1.33 | 1.22 | 1.28 | 1.28 | -3.76% | 3,136,164 |
| Jan 23, 2026 | 1.34 | 1.37 | 1.28 | 1.33 | 1.33 | 0.38% | 4,843,957 |
| Jan 22, 2026 | 1.45 | 1.51 | 1.31 | 1.33 | 1.33 | -8.62% | 7,892,459 |
| Jan 21, 2026 | 1.59 | 1.62 | 1.35 | 1.45 | 1.45 | -7.64% | 7,022,430 |
| Jan 20, 2026 | 1.51 | 1.64 | 1.50 | 1.57 | 1.57 | -5.99% | 3,987,552 |
| Jan 16, 2026 | 1.60 | 1.70 | 1.58 | 1.67 | 1.67 | 4.37% | 5,896,917 |
| Jan 15, 2026 | 1.77 | 1.80 | 1.57 | 1.60 | 1.60 | -5.88% | 6,869,433 |
| Jan 14, 2026 | 1.78 | 1.87 | 1.64 | 1.70 | 1.70 | -0.58% | 5,516,457 |
| Jan 13, 2026 | 1.66 | 1.73 | 1.58 | 1.71 | 1.71 | 4.27% | 5,612,080 |
| Jan 12, 2026 | 1.58 | 1.73 | 1.55 | 1.64 | 1.64 | -1.20% | 4,832,950 |
| Jan 9, 2026 | 1.73 | 1.80 | 1.59 | 1.66 | 1.66 | -3.49% | 4,907,607 |
| Jan 8, 2026 | 1.84 | 1.84 | 1.66 | 1.72 | 1.72 | -1.15% | 5,944,627 |
| Jan 7, 2026 | 1.78 | 1.78 | 1.67 | 1.74 | 1.74 | -2.25% | 3,689,873 |
| Jan 6, 2026 | 1.70 | 1.81 | 1.59 | 1.78 | 1.78 | 6.59% | 5,231,960 |
| Jan 5, 2026 | 1.49 | 1.82 | 1.48 | 1.67 | 1.67 | 18.44% | 10,024,692 |
| Jan 2, 2026 | 1.22 | 1.42 | 1.17 | 1.41 | 1.41 | 20.51% | 4,685,406 |
| Dec 31, 2025 | 1.18 | 1.19 | 1.08 | 1.17 | 1.17 | -3.31% | 5,155,651 |
| Dec 30, 2025 | 1.32 | 1.34 | 1.17 | 1.21 | 1.21 | -7.98% | 6,949,948 |
| Dec 29, 2025 | 1.37 | 1.44 | 1.29 | 1.32 | 1.32 | -6.74% | 4,683,727 |
| Dec 26, 2025 | 1.52 | 1.53 | 1.37 | 1.41 | 1.41 | -8.44% | 2,686,767 |
| Dec 24, 2025 | 1.52 | 1.55 | 1.44 | 1.54 | 1.54 | - | 1,824,684 |
| Dec 23, 2025 | 1.49 | 1.55 | 1.47 | 1.54 | 1.54 | - | 2,667,080 |