Soluna Holdings, Inc. (SLNHP)
NASDAQ: SLNHP · Real-Time Price · USD · Preferred Stock
0.00
-0.0250 (-0.31%)
Apr 13, 2026, 9:36 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8.10 | 8.45 | 7.70 | 7.95 | 7.95 | 1.53% | 11,856 |
| Apr 9, 2026 | 8.51 | 8.51 | 7.83 | 7.83 | 7.83 | -2.12% | 360 |
| Apr 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.37% | 1,198 |
| Apr 6, 2026 | 7.25 | 8.06 | 7.25 | 8.03 | 8.03 | 4.42% | 3,394 |
| Apr 2, 2026 | 7.69 | 7.97 | 7.18 | 7.69 | 7.69 | -1.03% | 54,015 |
| Apr 1, 2026 | 7.75 | 8.30 | 7.38 | 7.77 | 7.77 | 0.26% | 56,292 |
| Mar 31, 2026 | 7.96 | 8.58 | 7.65 | 7.75 | 7.75 | 3.33% | 109,758 |
| Mar 30, 2026 | 7.48 | 7.60 | 7.06 | 7.50 | 7.50 | 7.14% | 8,583 |
| Mar 27, 2026 | 7.25 | 7.26 | 7.00 | 7.00 | 7.00 | -4.37% | 1,297 |
| Mar 26, 2026 | 8.08 | 8.08 | 7.29 | 7.32 | 7.32 | -9.74% | 15,946 |
| Mar 25, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.25% | 1,293 |
| Mar 24, 2026 | 8.98 | 8.98 | 8.00 | 8.01 | 8.01 | -2.91% | 24,048 |
| Mar 23, 2026 | 8.04 | 8.50 | 8.00 | 8.25 | 8.25 | 2.74% | 6,623 |
| Mar 20, 2026 | 8.86 | 9.45 | 8.00 | 8.03 | 8.03 | -9.78% | 31,638 |
| Mar 18, 2026 | 8.79 | 9.03 | 8.55 | 8.90 | 8.90 | 0.79% | 4,491 |
| Mar 17, 2026 | 9.00 | 9.00 | 8.83 | 8.83 | 8.83 | -2.54% | 2,075 |
| Mar 16, 2026 | 9.02 | 9.50 | 8.83 | 9.06 | 9.06 | 0.67% | 2,659 |
| Mar 13, 2026 | 9.12 | 9.63 | 8.99 | 9.00 | 9.00 | -2.60% | 8,884 |
| Mar 12, 2026 | 9.20 | 9.24 | 9.20 | 9.24 | 9.24 | 3.12% | 1,051 |
| Mar 11, 2026 | 9.40 | 9.48 | 8.79 | 8.96 | 8.96 | -4.68% | 10,263 |
| Mar 10, 2026 | 9.00 | 9.91 | 8.88 | 9.40 | 9.40 | 2.17% | 260,342 |
| Mar 9, 2026 | 9.29 | 9.62 | 9.14 | 9.20 | 9.20 | -3.06% | 6,677 |
| Mar 6, 2026 | 9.33 | 9.49 | 9.33 | 9.49 | 9.49 | 0.96% | 4,716 |
| Mar 5, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | - | 5,356 |
| Mar 4, 2026 | 9.11 | 9.40 | 9.10 | 9.40 | 9.40 | 4.33% | 3,726 |
| Mar 3, 2026 | 8.68 | 9.19 | 8.68 | 9.01 | 9.01 | -1.53% | 4,141 |
| Mar 2, 2026 | 9.00 | 9.60 | 9.00 | 9.15 | 9.15 | 0.77% | 8,445 |
| Feb 27, 2026 | 9.22 | 9.64 | 8.94 | 9.08 | 9.08 | 0.44% | 20,534 |
| Feb 26, 2026 | 8.99 | 9.04 | 8.99 | 9.04 | 9.04 | -0.66% | 3,348 |
| Feb 25, 2026 | 9.09 | 9.10 | 9.09 | 9.10 | 9.10 | 2.59% | 1,328 |
| Feb 24, 2026 | 8.86 | 8.87 | 8.78 | 8.87 | 8.87 | - | 10,599 |
| Feb 23, 2026 | 8.25 | 8.87 | 8.25 | 8.87 | 8.87 | -0.89% | 7,868 |
| Feb 20, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | - | 5,760 |
| Feb 19, 2026 | 8.51 | 8.95 | 8.24 | 8.95 | 8.95 | 8.75% | 6,932 |
| Feb 18, 2026 | 8.99 | 9.02 | 8.23 | 8.23 | 8.23 | -9.06% | 8,679 |
| Feb 17, 2026 | 9.14 | 9.14 | 8.56 | 9.05 | 9.05 | 5.36% | 3,582 |
| Feb 13, 2026 | 8.64 | 8.64 | 8.53 | 8.59 | 8.59 | -3.59% | 1,501 |
| Feb 12, 2026 | 8.65 | 9.05 | 8.63 | 8.91 | 8.91 | 4.45% | 4,934 |
| Feb 11, 2026 | 8.61 | 8.96 | 8.43 | 8.53 | 8.53 | -4.69% | 16,703 |
| Feb 10, 2026 | 8.80 | 9.25 | 8.77 | 8.95 | 8.95 | 0.34% | 27,747 |
| Feb 9, 2026 | 9.16 | 9.41 | 8.92 | 8.92 | 8.92 | -4.19% | 18,110 |
| Feb 6, 2026 | 9.45 | 9.81 | 8.99 | 9.31 | 9.31 | -2.29% | 32,513 |
| Feb 5, 2026 | 9.42 | 9.80 | 9.00 | 9.53 | 9.53 | -3.37% | 25,548 |
| Feb 4, 2026 | 9.83 | 9.95 | 9.61 | 9.86 | 9.86 | -1.10% | 7,344 |
| Feb 3, 2026 | 9.98 | 10.20 | 9.75 | 9.97 | 9.97 | 3.75% | 4,626 |
| Feb 2, 2026 | 10.01 | 10.01 | 9.61 | 9.61 | 9.61 | -4.38% | 401 |
| Jan 30, 2026 | 9.85 | 10.84 | 9.85 | 10.05 | 10.05 | -3.18% | 10,641 |
| Jan 29, 2026 | 10.21 | 10.38 | 9.86 | 10.38 | 10.38 | 0.39% | 2,360 |
| Jan 28, 2026 | 9.85 | 10.49 | 9.66 | 10.34 | 10.34 | 2.48% | 99,997 |
| Jan 27, 2026 | 10.19 | 10.43 | 9.66 | 10.09 | 10.09 | 3.81% | 27,000 |