Soluna Holdings, Inc. (SLNH)
NASDAQ: SLNH · Real-Time Price · USD
1.145
-0.035 (-2.97%)
At close: Aug 24, 2026, 4:00 PM EDT
1.170
+0.025 (2.18%)
Pre-market: Aug 25, 2026, 4:10 AM EDT
Soluna Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.17 | 1.21 | 1.13 | 1.15 | 1.15 | -2.97% | 8,474,840 |
| Aug 21, 2026 | 1.20 | 1.27 | 1.15 | 1.18 | 1.18 | -0.84% | 8,853,606 |
| Aug 20, 2026 | 1.21 | 1.24 | 1.15 | 1.19 | 1.19 | -0.83% | 8,791,672 |
| Aug 19, 2026 | 1.20 | 1.22 | 1.10 | 1.20 | 1.20 | 2.56% | 10,786,607 |
| Aug 18, 2026 | 1.28 | 1.32 | 1.15 | 1.17 | 1.17 | -12.03% | 12,877,531 |
| Aug 17, 2026 | 1.26 | 1.34 | 1.25 | 1.33 | 1.33 | 1.53% | 8,857,634 |
| Aug 14, 2026 | 1.26 | 1.34 | 1.23 | 1.31 | 1.31 | 0.77% | 11,635,915 |
| Aug 13, 2026 | 1.33 | 1.44 | 1.25 | 1.30 | 1.30 | -3.70% | 13,950,784 |
| 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 |
| Jul 23, 2026 | 1.26 | 1.36 | 1.25 | 1.32 | 1.32 | 1.54% | 8,624,187 |
| Jul 22, 2026 | 1.33 | 1.41 | 1.30 | 1.30 | 1.30 | -5.11% | 10,261,370 |
| Jul 21, 2026 | 1.38 | 1.43 | 1.34 | 1.37 | 1.37 | 0.74% | 17,920,771 |
| Jul 20, 2026 | 1.19 | 1.42 | 1.18 | 1.36 | 1.36 | 20.35% | 24,473,643 |
| Jul 17, 2026 | 1.06 | 1.18 | 1.03 | 1.13 | 1.13 | 2.73% | 11,315,198 |
| Jul 16, 2026 | 1.11 | 1.12 | 1.05 | 1.10 | 1.10 | -0.90% | 13,446,956 |
| Jul 15, 2026 | 1.16 | 1.17 | 1.06 | 1.11 | 1.11 | -0.89% | 9,952,803 |
| Jul 14, 2026 | 1.14 | 1.16 | 1.07 | 1.12 | 1.12 | - | 12,454,370 |
| Jul 13, 2026 | 1.22 | 1.26 | 1.11 | 1.12 | 1.12 | -11.11% | 12,576,428 |
| Jul 10, 2026 | 1.29 | 1.30 | 1.24 | 1.26 | 1.26 | -3.08% | 10,648,379 |
| Jul 9, 2026 | 1.32 | 1.40 | 1.30 | 1.30 | 1.30 | - | 23,795,489 |
| Jul 8, 2026 | 1.16 | 1.31 | 1.15 | 1.30 | 1.30 | 11.11% | 18,663,183 |
| Jul 7, 2026 | 1.25 | 1.26 | 1.16 | 1.17 | 1.17 | -8.59% | 15,548,903 |
| Jul 6, 2026 | 1.22 | 1.40 | 1.21 | 1.28 | 1.28 | 7.56% | 23,756,989 |
| Jul 2, 2026 | 1.30 | 1.33 | 1.19 | 1.19 | 1.19 | -5.56% | 14,827,886 |
| Jul 1, 2026 | 1.31 | 1.39 | 1.24 | 1.26 | 1.26 | -6.67% | 14,634,067 |
| Jun 30, 2026 | 1.40 | 1.43 | 1.34 | 1.35 | 1.35 | -3.57% | 10,226,340 |
| Jun 29, 2026 | 1.41 | 1.46 | 1.35 | 1.40 | 1.40 | -2.10% | 11,409,149 |
| Jun 26, 2026 | 1.37 | 1.44 | 1.31 | 1.43 | 1.43 | -0.69% | 39,060,552 |
| Jun 25, 2026 | 1.46 | 1.48 | 1.24 | 1.44 | 1.44 | 5.11% | 27,029,498 |
| Jun 24, 2026 | 1.59 | 1.61 | 1.35 | 1.37 | 1.37 | -14.91% | 22,041,405 |
| Jun 23, 2026 | 1.53 | 1.69 | 1.52 | 1.61 | 1.61 | -3.59% | 14,859,285 |
| Jun 22, 2026 | 1.71 | 1.82 | 1.63 | 1.67 | 1.67 | -2.91% | 16,895,818 |
| Jun 18, 2026 | 1.82 | 1.85 | 1.64 | 1.72 | 1.72 | -2.82% | 18,822,621 |
| Jun 17, 2026 | 1.72 | 1.89 | 1.68 | 1.77 | 1.77 | 0.57% | 18,843,207 |
| Jun 16, 2026 | 1.54 | 1.86 | 1.51 | 1.76 | 1.76 | 13.55% | 31,462,703 |
| Jun 15, 2026 | 1.61 | 1.71 | 1.55 | 1.55 | 1.55 | 4.73% | 22,404,060 |
| Jun 12, 2026 | 1.43 | 1.62 | 1.42 | 1.48 | 1.48 | 4.23% | 19,292,747 |