Soluna Holdings, Inc. (SLNHP)
NASDAQ: SLNHP · Real-Time Price · USD · Preferred Stock
12.82
0.00 (0.00%)
Sep 28, 2026, 4:00 PM EDT - Market closed
Soluna Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.55% | 324 |
| Sep 23, 2026 | 12.50 | 12.85 | 12.50 | 12.75 | 12.75 | 6.25% | 5,948 |
| Sep 22, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | - | 965 |
| Sep 16, 2026 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | 5.91% | 588 |
| Sep 15, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -5.58% | 427 |
| Sep 14, 2026 | 11.99 | 12.03 | 11.50 | 12.00 | 12.00 | -5.14% | 9,074 |
| Sep 10, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 390 |
| Sep 9, 2026 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | -0.39% | 1,059 |
| Sep 8, 2026 | 12.45 | 12.70 | 12.45 | 12.70 | 12.70 | -0.31% | 784 |
| Sep 4, 2026 | 12.25 | 12.74 | 12.25 | 12.74 | 12.74 | 1.92% | 1,427 |
| Sep 3, 2026 | 12.20 | 12.55 | 11.90 | 12.50 | 12.50 | 2.04% | 11,978 |
| Sep 2, 2026 | 12.25 | 12.35 | 12.25 | 12.25 | 12.25 | -0.81% | 882 |
| Sep 1, 2026 | 11.91 | 12.43 | 11.91 | 12.35 | 12.35 | -1.44% | 1,921 |
| Aug 31, 2026 | 12.00 | 12.53 | 11.61 | 12.53 | 12.53 | 3.38% | 20,608 |
| Aug 28, 2026 | 12.25 | 12.25 | 11.89 | 12.12 | 12.12 | -0.04% | 6,712 |
| Aug 27, 2026 | 12.00 | 12.26 | 10.98 | 12.13 | 12.13 | 1.04% | 12,327 |
| Aug 26, 2026 | 12.00 | 12.25 | 12.00 | 12.00 | 12.00 | -2.36% | 1,931 |
| Aug 25, 2026 | 12.00 | 12.29 | 12.00 | 12.29 | 12.29 | 2.42% | 6,402 |
| Aug 24, 2026 | 11.61 | 12.00 | 11.41 | 12.00 | 12.00 | -2.36% | 10,435 |
| 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 |