Soluna Holdings, Inc. (SLNH)
NASDAQ: SLNH · Real-Time Price · USD
0.5501
+0.0161 (3.01%)
At close: Oct 23, 2026, 4:00 PM EDT
0.5500
-0.0001 (-0.02%)
After-hours: Oct 23, 2026, 7:45 PM EDT
Soluna Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | 3.01% | 7,545,377 |
| Oct 22, 2026 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | -4.76% | 8,368,631 |
| Oct 21, 2026 | 0.61 | 0.62 | 0.55 | 0.56 | 0.56 | -2.82% | 20,994,033 |
| Oct 20, 2026 | 0.59 | 0.64 | 0.56 | 0.58 | 0.58 | -2.34% | 15,450,641 |
| Oct 19, 2026 | 0.71 | 0.71 | 0.58 | 0.59 | 0.59 | -11.86% | 21,178,830 |
| Oct 16, 2026 | 0.75 | 0.76 | 0.63 | 0.67 | 0.67 | -10.04% | 12,187,097 |
| Oct 15, 2026 | 0.69 | 0.75 | 0.66 | 0.75 | 0.75 | 3.76% | 12,392,214 |
| Oct 14, 2026 | 0.75 | 0.78 | 0.71 | 0.72 | 0.72 | -9.10% | 9,702,066 |
| Oct 13, 2026 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -7.06% | 9,677,145 |
| Oct 12, 2026 | 0.90 | 0.90 | 0.83 | 0.85 | 0.85 | -5.56% | 10,139,387 |
| Oct 9, 2026 | 0.97 | 0.99 | 0.88 | 0.90 | 0.90 | -5.20% | 8,188,261 |
| Oct 8, 2026 | 1.00 | 1.01 | 0.93 | 0.95 | 0.95 | -6.00% | 12,493,393 |
| Oct 7, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -3.81% | 5,061,946 |
| Oct 6, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | 1.94% | 5,839,735 |
| Oct 5, 2026 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -3.74% | 9,120,223 |
| Oct 2, 2026 | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | 0.94% | 7,350,327 |
| Oct 1, 2026 | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -7.02% | 8,120,113 |
| Sep 30, 2026 | 1.19 | 1.21 | 1.13 | 1.14 | 1.14 | -2.56% | 4,096,509 |
| Sep 29, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 4,001,649 |
| Sep 28, 2026 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 5,034,525 |
| Sep 25, 2026 | 1.25 | 1.26 | 1.19 | 1.22 | 1.22 | -2.40% | 6,090,165 |
| Sep 24, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 0.81% | 5,625,783 |
| Sep 23, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 6,169,936 |
| 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 |