Soluna Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	1.87	1.95	1.73	1.73	1.73	-5.46%	27,878,745
May 8, 2026	1.53	1.92	1.38	1.83	1.83	20.39%	53,798,234
May 7, 2026	1.52	1.61	1.46	1.52	1.52	-6.17%	16,367,325
May 6, 2026	1.54	1.68	1.44	1.62	1.62	4.52%	34,503,060
May 5, 2026	1.38	1.55	1.27	1.55	1.55	15.67%	19,759,612
May 4, 2026	1.55	1.55	1.28	1.34	1.34	-15.19%	29,176,564
May 1, 2026	1.56	1.68	1.49	1.58	1.58	-4.82%	25,677,375
Apr 30, 2026	1.42	1.72	1.28	1.66	1.66	29.69%	49,209,795
Apr 29, 2026	1.06	1.35	0.91	1.28	1.28	18.52%	40,081,411
Apr 28, 2026	1.07	1.08	1.00	1.08	1.08	-4.42%	9,772,277
Apr 27, 2026	1.12	1.17	1.05	1.13	1.13	-5.83%	15,841,426
Apr 24, 2026	1.38	1.43	1.15	1.20	1.20	-10.45%	24,182,866
Apr 23, 2026	1.44	1.60	1.32	1.34	1.34	-8.84%	24,273,719
Apr 22, 2026	1.43	1.50	1.34	1.47	1.47	12.21%	38,111,048
Apr 21, 2026	1.63	1.65	1.28	1.31	1.31	-6.43%	51,624,337
Apr 20, 2026	1.07	1.54	1.05	1.40	1.40	23.89%	58,363,417
Apr 17, 2026	1.25	1.25	1.09	1.13	1.13	-	9,309,911
Apr 16, 2026	1.12	1.15	0.99	1.13	1.13	7.62%	7,507,259
Apr 15, 2026	1.01	1.07	0.97	1.05	1.05	-	5,466,062
Apr 14, 2026	1.16	1.23	1.01	1.05	1.05	13.40%	14,040,319
Apr 13, 2026	0.71	0.94	0.68	0.93	0.93	30.41%	5,742,311
Apr 10, 2026	0.73	0.77	0.70	0.71	0.71	-1.93%	1,673,366
Apr 9, 2026	0.72	0.78	0.70	0.72	0.72	-0.82%	2,293,400
Apr 8, 2026	0.77	0.80	0.71	0.73	0.73	2.30%	2,166,436
Apr 7, 2026	0.70	0.75	0.67	0.71	0.71	0.51%	1,725,834
Apr 6, 2026	0.71	0.74	0.70	0.71	0.71	0.24%	1,813,596
Apr 2, 2026	0.66	0.74	0.64	0.71	0.71	5.34%	2,238,032
Apr 1, 2026	0.73	0.77	0.66	0.67	0.67	-4.87%	2,900,223
Mar 31, 2026	0.63	0.73	0.62	0.71	0.71	16.40%	2,532,743
Mar 30, 2026	0.65	0.67	0.59	0.61	0.61	-1.44%	2,548,116
Mar 27, 2026	0.72	0.72	0.60	0.62	0.62	-13.30%	3,294,226
Mar 26, 2026	0.76	0.82	0.71	0.71	0.71	-9.78%	2,113,245
Mar 25, 2026	0.74	0.79	0.73	0.79	0.79	10.49%	2,616,993
Mar 24, 2026	0.73	0.77	0.71	0.71	0.71	-4.21%	1,216,967
Mar 23, 2026	0.72	0.77	0.71	0.74	0.74	4.63%	2,081,149
Mar 20, 2026	0.73	0.73	0.68	0.71	0.71	-4.58%	2,163,174
Mar 19, 2026	0.72	0.75	0.71	0.75	0.75	-0.63%	1,007,382
Mar 18, 2026	0.77	0.77	0.74	0.75	0.75	-6.29%	2,781,301
Mar 17, 2026	0.78	0.81	0.77	0.80	0.80	1.61%	2,378,701
Mar 16, 2026	0.82	0.84	0.77	0.79	0.79	0.66%	2,339,688
Mar 13, 2026	0.83	0.85	0.76	0.78	0.78	0.28%	3,176,699
Mar 12, 2026	0.84	0.84	0.75	0.78	0.78	-7.57%	2,713,614
Mar 11, 2026	0.82	0.85	0.77	0.84	0.84	6.44%	2,869,757
Mar 10, 2026	0.78	0.86	0.71	0.79	0.79	5.72%	4,575,252
Mar 9, 2026	0.79	0.80	0.75	0.75	0.75	-2.51%	2,791,525
Mar 6, 2026	0.85	0.86	0.76	0.77	0.77	-10.12%	5,886,180
Mar 5, 2026	0.95	0.96	0.86	0.86	0.86	-9.90%	2,381,117
Mar 4, 2026	0.94	0.99	0.91	0.95	0.95	8.97%	3,535,334
Mar 3, 2026	0.89	0.92	0.84	0.87	0.87	-7.67%	2,557,206
Mar 2, 2026	0.84	0.97	0.83	0.94	0.94	8.63%	2,196,727