Soluna Holdings, Inc. (SLNH)
NASDAQ: SLNH · Real-Time Price · USD
1.070
+0.010 (0.94%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Soluna Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | 0.94% | 7,270,155 |
| Oct 1, 2026 | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -7.02% | 8,019,851 |
| Sep 30, 2026 | 1.19 | 1.21 | 1.13 | 1.14 | 1.14 | -2.56% | 3,888,027 |
| Sep 29, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 3,804,188 |
| Sep 28, 2026 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 5,008,229 |
| Sep 25, 2026 | 1.25 | 1.26 | 1.19 | 1.22 | 1.22 | -2.40% | 6,065,494 |
| Sep 24, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 0.81% | 5,601,808 |
| Sep 23, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 6,163,849 |
| Sep 22, 2026 | 1.27 | 1.30 | 1.24 | 1.28 | 1.28 | - | 7,245,901 |
| Sep 21, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | 1.59% | 9,244,620 |
| Sep 18, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 5.88% | 15,983,920 |
| Sep 17, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | 6.25% | 6,167,326 |
| Sep 16, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 4,664,462 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 4,972,842 |
| Sep 14, 2026 | 1.12 | 1.19 | 1.11 | 1.15 | 1.15 | -3.36% | 5,900,917 |
| Sep 11, 2026 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | 2.59% | 5,867,935 |
| Sep 10, 2026 | 1.19 | 1.22 | 1.16 | 1.16 | 1.16 | -6.45% | 5,069,461 |
| Sep 9, 2026 | 1.28 | 1.32 | 1.22 | 1.24 | 1.24 | -2.36% | 6,773,436 |
| Sep 8, 2026 | 1.21 | 1.33 | 1.21 | 1.27 | 1.27 | 5.83% | 11,523,773 |
| Sep 4, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | - | 4,848,888 |
| Sep 3, 2026 | 1.11 | 1.26 | 1.11 | 1.20 | 1.20 | 11.11% | 13,646,307 |
| Sep 2, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 2.86% | 5,458,117 |
| Sep 1, 2026 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 7,187,674 |
| Aug 31, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 7,160,851 |
| Aug 28, 2026 | 1.21 | 1.21 | 1.10 | 1.11 | 1.11 | -6.72% | 8,508,283 |
| Aug 27, 2026 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 11,144,182 |
| Aug 26, 2026 | 1.20 | 1.21 | 1.13 | 1.16 | 1.16 | -5.69% | 9,389,511 |
| Aug 25, 2026 | 1.20 | 1.31 | 1.18 | 1.23 | 1.23 | 7.42% | 14,631,089 |
| Aug 24, 2026 | 1.17 | 1.21 | 1.13 | 1.15 | 1.15 | -2.97% | 8,822,609 |
| Aug 21, 2026 | 1.20 | 1.27 | 1.15 | 1.18 | 1.18 | -0.84% | 8,969,858 |
| Aug 20, 2026 | 1.21 | 1.24 | 1.15 | 1.19 | 1.19 | -0.83% | 9,006,341 |
| Aug 19, 2026 | 1.20 | 1.22 | 1.10 | 1.20 | 1.20 | 2.56% | 11,109,995 |
| Aug 18, 2026 | 1.28 | 1.32 | 1.15 | 1.17 | 1.17 | -12.03% | 13,096,703 |
| Aug 17, 2026 | 1.26 | 1.34 | 1.25 | 1.33 | 1.33 | 1.53% | 8,990,256 |
| Aug 14, 2026 | 1.26 | 1.34 | 1.23 | 1.31 | 1.31 | 0.77% | 11,726,276 |
| Aug 13, 2026 | 1.33 | 1.44 | 1.25 | 1.30 | 1.30 | -3.70% | 14,117,682 |
| Aug 12, 2026 | 1.32 | 1.38 | 1.30 | 1.35 | 1.35 | 6.30% | 9,370,569 |
| Aug 11, 2026 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | 5.83% | 5,861,022 |
| Aug 10, 2026 | 1.18 | 1.21 | 1.15 | 1.20 | 1.20 | 2.56% | 7,148,304 |
| Aug 7, 2026 | 1.18 | 1.20 | 1.09 | 1.17 | 1.17 | 0.86% | 9,136,051 |
| Aug 6, 2026 | 1.16 | 1.20 | 1.13 | 1.16 | 1.16 | -1.69% | 6,248,470 |
| Aug 5, 2026 | 1.21 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 4,942,392 |
| Aug 4, 2026 | 1.24 | 1.27 | 1.18 | 1.21 | 1.21 | -0.82% | 11,971,768 |
| Aug 3, 2026 | 1.20 | 1.27 | 1.14 | 1.22 | 1.22 | - | 12,704,969 |
| Jul 31, 2026 | 1.34 | 1.37 | 1.20 | 1.22 | 1.22 | -6.15% | 15,016,136 |
| Jul 30, 2026 | 1.21 | 1.36 | 1.21 | 1.30 | 1.30 | 14.04% | 20,762,417 |
| Jul 29, 2026 | 1.24 | 1.26 | 1.12 | 1.14 | 1.14 | -6.56% | 9,069,745 |
| Jul 28, 2026 | 1.20 | 1.24 | 1.12 | 1.22 | 1.22 | -0.81% | 7,406,836 |
| Jul 27, 2026 | 1.27 | 1.31 | 1.17 | 1.23 | 1.23 | -2.38% | 7,548,178 |
| Jul 24, 2026 | 1.32 | 1.33 | 1.24 | 1.26 | 1.26 | -4.55% | 6,968,433 |