Soluna Holdings, Inc. (SLNH)
NASDAQ: SLNH · Real-Time Price · USD
1.330
+0.005 (0.38%)
At close: Jan 23, 2026, 4:00 PM EST
1.330
0.00 (0.00%)
After-hours: Jan 23, 2026, 7:48 PM EST
Soluna Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.34 | 1.37 | 1.28 | 1.33 | 1.33 | 0.38% | 4,802,403 |
| Jan 22, 2026 | 1.45 | 1.51 | 1.31 | 1.33 | 1.33 | -8.62% | 7,843,177 |
| Jan 21, 2026 | 1.59 | 1.62 | 1.35 | 1.45 | 1.45 | -7.64% | 7,009,045 |
| 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 |
| Dec 22, 2025 | 1.53 | 1.65 | 1.48 | 1.54 | 1.54 | 3.36% | 4,854,611 |
| Dec 19, 2025 | 1.28 | 1.52 | 1.28 | 1.49 | 1.49 | 17.32% | 6,348,133 |
| Dec 18, 2025 | 1.37 | 1.40 | 1.25 | 1.27 | 1.27 | -0.78% | 3,928,707 |
| Dec 17, 2025 | 1.44 | 1.54 | 1.28 | 1.28 | 1.28 | -10.49% | 6,225,029 |
| Dec 16, 2025 | 1.41 | 1.44 | 1.31 | 1.43 | 1.43 | - | 5,217,569 |
| Dec 15, 2025 | 1.92 | 1.93 | 1.41 | 1.43 | 1.43 | -25.13% | 16,985,968 |
| Dec 12, 2025 | 2.18 | 2.29 | 1.88 | 1.91 | 1.91 | -9.48% | 10,488,993 |
| Dec 11, 2025 | 1.90 | 2.14 | 1.78 | 2.11 | 2.11 | 7.11% | 5,991,378 |
| Dec 10, 2025 | 1.90 | 1.98 | 1.79 | 1.97 | 1.97 | 5.91% | 4,841,873 |
| Dec 9, 2025 | 1.59 | 1.90 | 1.55 | 1.86 | 1.86 | 16.25% | 6,307,041 |
| Dec 8, 2025 | 1.66 | 1.70 | 1.59 | 1.60 | 1.60 | -3.61% | 2,003,189 |
| Dec 5, 2025 | 1.66 | 1.76 | 1.56 | 1.66 | 1.66 | -13.09% | 5,594,673 |
| Dec 4, 2025 | 1.72 | 1.91 | 1.71 | 1.91 | 1.91 | 8.52% | 3,954,107 |
| Dec 3, 2025 | 1.55 | 1.76 | 1.50 | 1.76 | 1.76 | 11.39% | 3,120,178 |
| Dec 2, 2025 | 1.68 | 1.73 | 1.57 | 1.58 | 1.58 | -3.07% | 3,782,961 |
| Dec 1, 2025 | 1.63 | 1.73 | 1.54 | 1.63 | 1.63 | -4.68% | 3,535,260 |
| Nov 28, 2025 | 1.55 | 1.94 | 1.55 | 1.71 | 1.71 | 11.04% | 8,071,972 |
| Nov 26, 2025 | 1.55 | 1.59 | 1.44 | 1.54 | 1.54 | -1.91% | 3,415,981 |
| Nov 25, 2025 | 1.64 | 1.66 | 1.53 | 1.57 | 1.57 | -5.99% | 2,721,886 |
| Nov 24, 2025 | 1.56 | 1.69 | 1.50 | 1.67 | 1.67 | 10.60% | 5,267,287 |
| Nov 21, 2025 | 1.55 | 1.62 | 1.41 | 1.51 | 1.51 | -5.63% | 4,855,784 |
| Nov 20, 2025 | 1.92 | 1.99 | 1.57 | 1.60 | 1.60 | -12.09% | 5,692,381 |
| Nov 19, 2025 | 1.95 | 1.97 | 1.73 | 1.82 | 1.82 | -6.19% | 3,134,968 |
| Nov 18, 2025 | 1.70 | 2.02 | 1.70 | 1.94 | 1.94 | 8.38% | 4,999,928 |
| Nov 17, 2025 | 1.73 | 1.84 | 1.61 | 1.79 | 1.79 | 7.19% | 4,624,870 |
| Nov 14, 2025 | 1.58 | 1.83 | 1.58 | 1.67 | 1.67 | -9.73% | 6,957,980 |
| Nov 13, 2025 | 1.97 | 2.04 | 1.78 | 1.85 | 1.85 | -12.32% | 6,206,365 |
| Nov 12, 2025 | 2.43 | 2.49 | 1.98 | 2.11 | 2.11 | -10.97% | 7,672,299 |
| Nov 11, 2025 | 2.51 | 2.55 | 2.33 | 2.37 | 2.37 | -7.42% | 4,116,156 |