Soluna Holdings, Inc. (SLNHP)
NASDAQ: SLNHP · Real-Time Price · USD · Preferred Stock
4.540
+0.210 (4.85%)
Apr 25, 2025, 11:39 AM EDT - Market open
Soluna Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.74 | 4.77 | 3.63 | 4.27 | 4.27 | -1.39% | 6,919 |
| Apr 24, 2025 | 4.54 | 4.54 | 3.95 | 4.33 | 4.33 | 5.35% | 2,625 |
| Apr 23, 2025 | 4.38 | 4.54 | 3.93 | 4.11 | 4.11 | -8.67% | 4,203 |
| Apr 22, 2025 | 4.54 | 4.55 | 4.38 | 4.50 | 4.50 | -1.96% | 1,763 |
| Apr 21, 2025 | 4.54 | 4.59 | 4.43 | 4.59 | 4.59 | -0.22% | 679 |
| Apr 17, 2025 | 4.41 | 5.09 | 4.41 | 4.60 | 4.60 | -1.60% | 4,226 |
| Apr 16, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.58% | 1,225 |
| Apr 15, 2025 | 4.75 | 4.75 | 4.64 | 4.75 | 4.75 | - | 3,464 |
| Apr 14, 2025 | 5.23 | 5.23 | 4.74 | 4.75 | 4.75 | 2.15% | 1,299 |
| Apr 11, 2025 | 4.91 | 5.44 | 4.60 | 4.65 | 4.65 | -6.96% | 11,603 |
| Apr 10, 2025 | 4.91 | 5.00 | 4.91 | 5.00 | 5.00 | 0.16% | 772 |
| Apr 9, 2025 | 5.20 | 5.45 | 4.87 | 4.99 | 4.99 | -9.11% | 15,066 |
| Apr 8, 2025 | 5.97 | 5.97 | 5.06 | 5.49 | 5.49 | -0.90% | 10,585 |
| Apr 7, 2025 | 5.75 | 5.88 | 5.24 | 5.54 | 5.54 | -4.32% | 13,249 |
| Apr 4, 2025 | 5.80 | 5.80 | 5.23 | 5.79 | 5.79 | -1.19% | 22,382 |
| Apr 3, 2025 | 5.17 | 5.93 | 5.17 | 5.86 | 5.86 | 5.02% | 42,805 |
| Apr 2, 2025 | 5.50 | 5.58 | 5.31 | 5.58 | 5.58 | -2.11% | 4,940 |
| Apr 1, 2025 | 5.90 | 5.90 | 5.37 | 5.70 | 5.70 | -2.40% | 4,858 |
| Mar 31, 2025 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | -3.47% | 2,395 |
| Mar 28, 2025 | 5.76 | 6.14 | 5.74 | 6.05 | 6.05 | -0.49% | 18,034 |
| Mar 27, 2025 | 5.99 | 6.13 | 5.78 | 6.08 | 6.08 | -0.16% | 7,070 |
| Mar 26, 2025 | 5.90 | 6.09 | 5.90 | 6.09 | 6.09 | 1.50% | 1,925 |
| Mar 25, 2025 | 5.71 | 6.14 | 5.53 | 6.00 | 6.00 | -2.91% | 8,781 |
| Mar 24, 2025 | 6.05 | 6.18 | 5.78 | 6.18 | 6.18 | 0.65% | 3,210 |
| Mar 21, 2025 | 5.51 | 6.24 | 5.51 | 6.14 | 6.14 | 8.10% | 3,368 |
| Mar 20, 2025 | 5.24 | 5.87 | 5.23 | 5.68 | 5.68 | 3.27% | 8,689 |
| Mar 19, 2025 | 5.23 | 5.74 | 5.11 | 5.50 | 5.50 | -4.35% | 3,105 |
| Mar 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 270 |
| Mar 17, 2025 | 5.24 | 6.00 | 5.24 | 5.75 | 5.75 | 4.64% | 2,748 |
| Mar 14, 2025 | 5.17 | 5.88 | 5.17 | 5.50 | 5.50 | -3.43% | 3,681 |
| Mar 13, 2025 | 5.46 | 6.01 | 5.12 | 5.69 | 5.69 | 7.02% | 5,010 |
| Mar 12, 2025 | 5.42 | 5.64 | 5.19 | 5.32 | 5.32 | -1.90% | 1,420 |
| Mar 11, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 3.63% | 346 |
| Mar 10, 2025 | 4.56 | 5.60 | 4.56 | 5.23 | 5.23 | 10.34% | 13,477 |
| Mar 7, 2025 | 5.54 | 5.54 | 4.74 | 4.74 | 4.74 | -11.90% | 1,906 |
| Mar 6, 2025 | 5.35 | 5.88 | 5.06 | 5.38 | 5.38 | -9.43% | 8,347 |
| Mar 5, 2025 | 5.71 | 5.94 | 5.60 | 5.94 | 5.94 | -4.19% | 1,419 |
| Mar 4, 2025 | 5.85 | 6.20 | 5.09 | 6.20 | 6.20 | 1.31% | 17,024 |
| Mar 3, 2025 | 6.30 | 6.30 | 5.99 | 6.12 | 6.12 | 1.66% | 1,722 |
| Feb 28, 2025 | 6.04 | 6.13 | 5.86 | 6.02 | 6.02 | -5.79% | 6,978 |
| Feb 27, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | 69 |
| Feb 26, 2025 | 6.20 | 6.55 | 6.04 | 6.39 | 6.39 | -1.24% | 15,112 |
| Feb 25, 2025 | 6.49 | 6.50 | 5.90 | 6.47 | 6.47 | 5.89% | 9,619 |
| Feb 24, 2025 | 7.30 | 7.30 | 5.67 | 6.11 | 6.11 | -17.77% | 39,269 |
| Feb 21, 2025 | 7.20 | 7.43 | 7.10 | 7.43 | 7.43 | 3.05% | 1,583 |
| Feb 20, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 29 |
| Feb 19, 2025 | 7.18 | 7.22 | 6.89 | 7.21 | 7.21 | 3.21% | 4,713 |
| Feb 18, 2025 | 7.55 | 7.56 | 6.32 | 6.99 | 6.99 | -12.57% | 19,868 |
| Feb 14, 2025 | 7.75 | 7.99 | 7.65 | 7.99 | 7.99 | 0.13% | 2,461 |
| Feb 13, 2025 | 8.20 | 8.20 | 7.98 | 7.98 | 7.98 | -6.12% | 2,833 |