Soluna Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.53	0.53	0.48	0.50	0.50	-6.84%	4,640,570
Nov 12, 2026	0.55	0.57	0.53	0.53	0.53	-7.69%	3,103,917
Nov 11, 2026	0.57	0.60	0.55	0.58	0.58	10.68%	4,747,016
Nov 10, 2026	0.54	0.57	0.51	0.52	0.52	-4.04%	4,058,556
Nov 9, 2026	0.51	0.58	0.50	0.54	0.54	5.12%	7,917,201
Nov 6, 2026	0.51	0.52	0.49	0.52	0.52	13.25%	7,604,841
Nov 5, 2026	0.53	0.54	0.45	0.46	0.46	-18.15%	15,605,950
Nov 4, 2026	0.55	0.61	0.53	0.56	0.56	-1.60%	9,990,776
Nov 3, 2026	0.60	0.63	0.54	0.57	0.57	-2.67%	14,133,435
Nov 2, 2026	0.69	0.69	0.55	0.58	0.58	-13.08%	7,733,691
Oct 30, 2026	0.65	0.67	0.63	0.67	0.67	-3.95%	12,436,691
Oct 29, 2026	0.68	0.71	0.66	0.70	0.70	-3.00%	10,758,297
Oct 28, 2026	0.69	0.73	0.66	0.72	0.72	10.10%	14,683,670
Oct 27, 2026	0.53	0.67	0.53	0.65	0.65	25.92%	21,560,561
Oct 26, 2026	0.57	0.57	0.52	0.52	0.52	-5.53%	8,703,403
Oct 23, 2026	0.55	0.57	0.53	0.55	0.55	3.01%	7,545,382
Oct 22, 2026	0.53	0.55	0.52	0.53	0.53	-4.76%	8,471,702
Oct 21, 2026	0.61	0.62	0.55	0.56	0.56	-2.82%	21,501,018
Oct 20, 2026	0.59	0.64	0.56	0.58	0.58	-2.34%	15,467,791
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