Soluna Holdings, Inc. (SLNH)
NASDAQ: SLNH · Real-Time Price · USD
1.060
-0.250 (-19.08%)
At close: Feb 27, 2025, 4:00 PM
1.030
-0.030 (-2.84%)
After-hours: Feb 27, 2025, 7:59 PM EST
Soluna Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 2.10 | 2.21 | 2.04 | 2.19 | 2.19 | 4.29% | 313,196 |
| Jan 15, 2025 | 2.02 | 2.14 | 1.92 | 2.10 | 2.10 | 8.81% | 990,663 |
| Jan 14, 2025 | 2.18 | 2.20 | 1.88 | 1.93 | 1.93 | -3.50% | 1,732,791 |
| Jan 13, 2025 | 2.08 | 2.11 | 1.83 | 2.00 | 2.00 | -6.54% | 250,910 |
| Jan 10, 2025 | 2.24 | 2.29 | 2.09 | 2.14 | 2.14 | -4.46% | 252,827 |
| Jan 8, 2025 | 2.38 | 2.43 | 2.18 | 2.24 | 2.24 | -8.94% | 149,103 |
| Jan 7, 2025 | 2.61 | 2.81 | 2.34 | 2.46 | 2.46 | -3.91% | 659,527 |
| Jan 6, 2025 | 2.55 | 2.61 | 2.40 | 2.56 | 2.56 | 7.56% | 291,885 |
| Jan 3, 2025 | 2.20 | 2.39 | 2.19 | 2.38 | 2.38 | 9.17% | 103,953 |
| Jan 2, 2025 | 2.13 | 2.29 | 2.08 | 2.18 | 2.18 | 3.81% | 117,855 |
| Dec 31, 2024 | 2.30 | 2.35 | 2.04 | 2.10 | 2.10 | -7.49% | 252,351 |
| Dec 30, 2024 | 2.24 | 2.32 | 2.13 | 2.27 | 2.27 | 1.79% | 185,871 |
| Dec 27, 2024 | 2.28 | 2.32 | 2.11 | 2.23 | 2.23 | -3.46% | 103,836 |
| Dec 26, 2024 | 2.29 | 2.50 | 2.18 | 2.31 | 2.31 | 5.48% | 327,601 |
| Dec 24, 2024 | 2.18 | 2.25 | 2.09 | 2.19 | 2.19 | -2.67% | 177,550 |
| Dec 23, 2024 | 2.26 | 2.26 | 2.07 | 2.25 | 2.25 | -2.17% | 228,824 |
| Dec 20, 2024 | 2.18 | 2.38 | 2.10 | 2.30 | 2.30 | 9.00% | 269,608 |
| Dec 19, 2024 | 2.55 | 2.55 | 2.08 | 2.11 | 2.11 | -14.57% | 476,526 |
| Dec 18, 2024 | 2.48 | 2.80 | 2.41 | 2.47 | 2.47 | 1.23% | 398,170 |
| Dec 17, 2024 | 2.55 | 2.61 | 2.27 | 2.44 | 2.44 | -5.79% | 270,319 |
| Dec 16, 2024 | 2.55 | 2.80 | 2.51 | 2.59 | 2.59 | -3.36% | 369,022 |
| Dec 13, 2024 | 2.92 | 2.97 | 2.65 | 2.68 | 2.68 | -9.15% | 479,657 |
| Dec 12, 2024 | 3.20 | 3.28 | 2.91 | 2.95 | 2.95 | -7.81% | 190,572 |
| Dec 11, 2024 | 3.27 | 3.36 | 3.09 | 3.20 | 3.20 | 0.63% | 145,308 |
| Dec 10, 2024 | 3.31 | 3.31 | 3.07 | 3.18 | 3.18 | 0.16% | 157,409 |
| Dec 9, 2024 | 3.54 | 3.54 | 3.10 | 3.18 | 3.18 | -10.56% | 228,397 |
| Dec 6, 2024 | 3.10 | 3.70 | 3.07 | 3.55 | 3.55 | 14.52% | 297,055 |
| Dec 5, 2024 | 3.37 | 3.45 | 3.04 | 3.10 | 3.10 | -2.21% | 332,758 |
| Dec 4, 2024 | 3.14 | 3.28 | 3.03 | 3.17 | 3.17 | -0.31% | 327,331 |
| Dec 3, 2024 | 3.19 | 3.40 | 3.11 | 3.18 | 3.18 | -1.55% | 200,202 |
| Dec 2, 2024 | 3.52 | 3.52 | 3.06 | 3.23 | 3.23 | -5.56% | 170,592 |
| Nov 29, 2024 | 3.19 | 3.60 | 3.19 | 3.42 | 3.42 | 5.88% | 144,829 |
| Nov 27, 2024 | 3.15 | 3.43 | 3.01 | 3.23 | 3.23 | 3.19% | 230,093 |
| Nov 26, 2024 | 3.32 | 3.42 | 3.03 | 3.13 | 3.13 | -6.01% | 176,672 |
| Nov 25, 2024 | 3.47 | 3.56 | 3.32 | 3.33 | 3.33 | -2.92% | 180,212 |
| Nov 22, 2024 | 3.49 | 3.64 | 3.33 | 3.43 | 3.43 | -2.28% | 148,130 |
| Nov 21, 2024 | 3.66 | 3.84 | 3.38 | 3.51 | 3.51 | -1.68% | 253,307 |
| Nov 20, 2024 | 3.99 | 4.13 | 3.48 | 3.57 | 3.57 | -8.70% | 239,497 |
| Nov 19, 2024 | 3.39 | 4.16 | 3.34 | 3.91 | 3.91 | 17.42% | 390,472 |
| Nov 18, 2024 | 3.67 | 3.83 | 3.21 | 3.33 | 3.33 | -10.00% | 226,564 |
| Nov 15, 2024 | 3.70 | 3.92 | 3.51 | 3.70 | 3.70 | - | 123,554 |
| Nov 14, 2024 | 4.01 | 4.06 | 3.46 | 3.70 | 3.70 | -6.33% | 212,238 |
| Nov 13, 2024 | 4.40 | 4.78 | 3.78 | 3.95 | 3.95 | -8.56% | 507,325 |
| Nov 12, 2024 | 4.14 | 4.37 | 3.85 | 4.32 | 4.32 | 3.85% | 259,647 |
| Nov 11, 2024 | 3.97 | 4.48 | 3.85 | 4.16 | 4.16 | 14.92% | 458,820 |
| Nov 8, 2024 | 3.60 | 3.65 | 3.26 | 3.62 | 3.62 | 0.84% | 209,701 |
| Nov 7, 2024 | 3.68 | 3.82 | 3.45 | 3.59 | 3.59 | -2.45% | 226,267 |
| Nov 6, 2024 | 3.53 | 3.74 | 3.30 | 3.68 | 3.68 | 14.64% | 258,518 |
| Nov 5, 2024 | 3.18 | 3.38 | 3.14 | 3.21 | 3.21 | 2.56% | 123,525 |
| Nov 4, 2024 | 3.36 | 3.60 | 3.00 | 3.13 | 3.13 | -4.57% | 238,312 |
| Nov 1, 2024 | 3.55 | 3.69 | 3.19 | 3.28 | 3.28 | -4.37% | 286,543 |
| Oct 31, 2024 | 3.84 | 3.84 | 3.40 | 3.43 | 3.43 | -10.21% | 117,525 |
| Oct 30, 2024 | 3.98 | 4.05 | 3.74 | 3.82 | 3.82 | -5.45% | 154,527 |
| Oct 29, 2024 | 4.45 | 4.56 | 3.92 | 4.04 | 4.04 | -6.48% | 392,461 |
| Oct 28, 2024 | 4.10 | 4.34 | 3.98 | 4.32 | 4.32 | 8.82% | 200,477 |
| Oct 25, 2024 | 4.12 | 4.31 | 3.90 | 3.97 | 3.97 | -2.46% | 116,520 |
| Oct 24, 2024 | 4.13 | 4.32 | 4.00 | 4.07 | 4.07 | 0.49% | 92,038 |
| Oct 23, 2024 | 4.50 | 4.54 | 3.84 | 4.05 | 4.05 | -10.40% | 182,429 |
| Oct 22, 2024 | 4.36 | 4.60 | 4.13 | 4.52 | 4.52 | 2.96% | 207,010 |
| Oct 21, 2024 | 4.14 | 4.59 | 4.06 | 4.39 | 4.39 | 4.03% | 129,788 |
| Oct 18, 2024 | 4.16 | 4.35 | 3.94 | 4.22 | 4.22 | 4.20% | 188,977 |
| Oct 17, 2024 | 4.05 | 4.15 | 3.72 | 4.05 | 4.05 | 1.50% | 150,236 |
| Oct 16, 2024 | 3.44 | 4.25 | 3.40 | 3.99 | 3.99 | 19.82% | 424,834 |
| Oct 15, 2024 | 3.35 | 3.41 | 3.17 | 3.33 | 3.33 | -1.48% | 173,479 |
| Oct 14, 2024 | 3.44 | 3.50 | 3.18 | 3.38 | 3.38 | 0.60% | 205,768 |
| Oct 11, 2024 | 2.90 | 3.37 | 2.90 | 3.36 | 3.36 | 16.67% | 161,590 |
| Oct 10, 2024 | 2.97 | 2.98 | 2.83 | 2.88 | 2.88 | -1.37% | 128,825 |
| Oct 9, 2024 | 3.17 | 3.20 | 2.80 | 2.92 | 2.92 | -7.30% | 228,354 |
| Oct 8, 2024 | 3.32 | 3.37 | 3.09 | 3.15 | 3.15 | -5.41% | 54,664 |
| Oct 7, 2024 | 3.53 | 3.70 | 3.25 | 3.33 | 3.33 | -6.46% | 89,244 |
| Oct 4, 2024 | 3.29 | 3.56 | 3.27 | 3.56 | 3.56 | 9.88% | 84,365 |
| Oct 3, 2024 | 3.08 | 3.37 | 3.06 | 3.24 | 3.24 | 5.19% | 96,338 |