Soluna Holdings, Inc. (SLNH)
NASDAQ: SLNH · Real-Time Price · USD
1.210
-0.010 (-0.82%)
Aug 4, 2026, 4:00 PM EDT - Market closed
Soluna Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.24 | 1.27 | 1.18 | 1.21 | 1.21 | -0.82% | 11,892,225 |
| Aug 3, 2026 | 1.20 | 1.27 | 1.14 | 1.22 | 1.22 | - | 12,562,085 |
| 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 |
| Jun 11, 2026 | 1.39 | 1.47 | 1.34 | 1.42 | 1.42 | 3.65% | 9,842,602 |
| Jun 10, 2026 | 1.38 | 1.52 | 1.37 | 1.37 | 1.37 | -3.52% | 11,857,018 |
| Jun 9, 2026 | 1.46 | 1.55 | 1.29 | 1.42 | 1.42 | 3.65% | 20,973,603 |
| Jun 8, 2026 | 1.43 | 1.44 | 1.28 | 1.37 | 1.37 | 2.24% | 15,587,250 |
| Jun 5, 2026 | 1.49 | 1.49 | 1.25 | 1.34 | 1.34 | -10.96% | 22,692,392 |
| Jun 4, 2026 | 1.51 | 1.57 | 1.48 | 1.51 | 1.51 | -2.27% | 13,504,598 |
| Jun 3, 2026 | 1.66 | 1.77 | 1.48 | 1.54 | 1.54 | -6.67% | 22,232,255 |
| Jun 2, 2026 | 1.61 | 1.73 | 1.61 | 1.65 | 1.65 | -1.20% | 21,867,049 |
| Jun 1, 2026 | 1.65 | 1.75 | 1.56 | 1.67 | 1.67 | -1.76% | 21,806,974 |
| May 29, 2026 | 1.79 | 1.80 | 1.65 | 1.70 | 1.70 | -7.10% | 17,917,415 |
| May 28, 2026 | 1.82 | 1.91 | 1.72 | 1.83 | 1.83 | -1.61% | 23,533,969 |
| May 27, 2026 | 1.98 | 1.98 | 1.79 | 1.86 | 1.86 | -3.63% | 25,590,203 |
| May 26, 2026 | 1.85 | 2.14 | 1.82 | 1.93 | 1.93 | 12.87% | 38,016,962 |
| May 22, 2026 | 1.76 | 1.89 | 1.70 | 1.71 | 1.71 | -2.29% | 21,394,744 |