Soluna Holdings, Inc. (SLNHP)
NASDAQ: SLNHP · Real-Time Price · USD · Preferred Stock
12.29
-0.22 (-1.76%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 12.38 | 12.60 | 11.90 | 12.29 | 12.29 | -1.76% | 19,601 |
| Aug 20, 2026 | 12.51 | 12.54 | 12.51 | 12.51 | 12.51 | - | 2,435 |
| Aug 19, 2026 | 11.96 | 12.77 | 11.96 | 12.51 | 12.51 | 0.08% | 9,184 |
| Aug 18, 2026 | 12.51 | 12.76 | 12.50 | 12.50 | 12.50 | 0.81% | 1,147 |
| Aug 17, 2026 | 12.25 | 12.51 | 12.18 | 12.40 | 12.40 | 1.06% | 16,415 |
| Aug 14, 2026 | 12.19 | 12.53 | 11.70 | 12.27 | 12.27 | 0.99% | 14,166 |
| Aug 13, 2026 | 11.98 | 12.15 | 11.98 | 12.15 | 12.15 | 3.67% | 1,812 |
| Aug 12, 2026 | 11.65 | 11.72 | 11.61 | 11.72 | 11.72 | 0.60% | 686 |
| Aug 11, 2026 | 11.64 | 11.65 | 11.60 | 11.65 | 11.65 | -0.85% | 1,040 |
| Aug 7, 2026 | 11.73 | 11.75 | 11.73 | 11.75 | 11.75 | -0.80% | 1,301 |
| Aug 6, 2026 | 11.15 | 11.85 | 11.13 | 11.85 | 11.85 | 6.04% | 14,153 |
| Aug 5, 2026 | 11.00 | 11.17 | 11.00 | 11.17 | 11.17 | -0.27% | 623 |
| Aug 4, 2026 | 11.15 | 11.29 | 11.15 | 11.20 | 11.20 | 4.58% | 2,527 |
| Aug 3, 2026 | 11.30 | 11.30 | 10.71 | 10.71 | 10.71 | -6.87% | 7,577 |
| Jul 31, 2026 | 10.47 | 11.50 | 10.12 | 11.50 | 11.50 | 9.00% | 37,435 |
| Jul 30, 2026 | 10.40 | 10.59 | 10.18 | 10.55 | 10.55 | 0.48% | 14,807 |
| Jul 28, 2026 | 10.02 | 10.50 | 10.00 | 10.50 | 10.50 | 4.17% | 968 |
| Jul 27, 2026 | 10.06 | 10.09 | 10.06 | 10.08 | 10.08 | -1.56% | 839 |
| Jul 24, 2026 | 9.70 | 10.30 | 9.70 | 10.24 | 10.24 | 3.23% | 10,937 |
| Jul 23, 2026 | 9.54 | 9.92 | 9.46 | 9.92 | 9.92 | -0.75% | 5,990 |
| Jul 22, 2026 | 9.83 | 10.00 | 9.75 | 10.00 | 10.00 | 2.20% | 5,047 |
| Jul 21, 2026 | 9.75 | 9.78 | 9.61 | 9.78 | 9.78 | 1.87% | 6,622 |
| Jul 20, 2026 | 9.70 | 9.75 | 8.74 | 9.60 | 9.60 | 1.05% | 21,173 |
| Jul 17, 2026 | 9.15 | 9.78 | 8.83 | 9.50 | 9.50 | 1.06% | 34,301 |
| Jul 16, 2026 | 9.06 | 9.93 | 8.56 | 9.40 | 9.40 | 7.43% | 52,669 |
| Jul 15, 2026 | 9.21 | 9.21 | 8.75 | 8.75 | 8.75 | -4.37% | 7,226 |
| Jul 14, 2026 | 9.22 | 9.22 | 9.00 | 9.15 | 9.15 | -3.68% | 4,035 |
| Jul 13, 2026 | 9.67 | 10.26 | 9.50 | 9.50 | 9.50 | - | 19,750 |
| Jul 10, 2026 | 10.00 | 10.17 | 9.23 | 9.50 | 9.50 | -5.66% | 17,935 |
| Jul 9, 2026 | 10.00 | 10.07 | 10.00 | 10.07 | 10.07 | -2.23% | 7,123 |
| Jul 8, 2026 | 10.26 | 10.35 | 10.20 | 10.30 | 10.30 | -0.96% | 7,203 |
| Jul 7, 2026 | 10.52 | 10.75 | 10.21 | 10.40 | 10.40 | -1.70% | 25,018 |
| Jul 6, 2026 | 10.80 | 11.30 | 10.27 | 10.58 | 10.58 | -4.25% | 33,391 |
| Jul 2, 2026 | 10.79 | 11.10 | 10.36 | 11.05 | 11.05 | 0.27% | 34,352 |
| Jul 1, 2026 | 11.15 | 11.24 | 10.80 | 11.02 | 11.02 | 3.86% | 45,423 |
| Jun 30, 2026 | 11.13 | 11.32 | 10.55 | 10.61 | 10.61 | -5.69% | 37,168 |
| Jun 29, 2026 | 11.25 | 11.26 | 11.25 | 11.25 | 11.25 | - | 2,691 |
| Jun 26, 2026 | 11.20 | 11.27 | 11.20 | 11.25 | 11.25 | -0.53% | 3,163 |
| Jun 25, 2026 | 10.65 | 11.35 | 10.65 | 11.31 | 11.31 | 2.54% | 9,765 |
| Jun 24, 2026 | 11.11 | 11.29 | 10.99 | 11.03 | 11.03 | -1.08% | 7,345 |
| Jun 23, 2026 | 11.06 | 11.25 | 11.00 | 11.15 | 11.15 | 0.90% | 10,544 |
| Jun 22, 2026 | 10.97 | 11.05 | 10.97 | 11.05 | 11.05 | 0.82% | 10,087 |
| Jun 18, 2026 | 10.70 | 11.00 | 10.70 | 10.96 | 10.96 | 2.48% | 7,265 |
| Jun 17, 2026 | 11.00 | 11.10 | 10.52 | 10.70 | 10.70 | -4.85% | 14,981 |
| Jun 16, 2026 | 11.10 | 11.45 | 10.95 | 11.24 | 11.24 | 0.81% | 11,533 |
| Jun 15, 2026 | 11.34 | 11.53 | 10.71 | 11.15 | 11.15 | -1.76% | 17,642 |
| Jun 12, 2026 | 10.52 | 11.44 | 10.52 | 11.35 | 11.35 | 0.53% | 6,098 |
| Jun 11, 2026 | 11.10 | 11.29 | 11.00 | 11.29 | 11.29 | 3.58% | 5,676 |
| Jun 10, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | -1.36% | 13,338 |
| Jun 9, 2026 | 10.98 | 11.05 | 10.75 | 11.05 | 11.05 | 1.47% | 12,166 |