Soluna Holdings, Inc. (SLNHP)
NASDAQ: SLNHP · Real-Time Price · USD · Preferred Stock
11.75
+0.25 (2.17%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 11.75 | 11.75 | 11.41 | 11.75 | - | 2.17% | 2,839 |
| May 22, 2026 | 11.03 | 11.50 | 11.02 | 11.50 | 11.50 | -0.17% | 13,814 |
| May 21, 2026 | 11.00 | 11.70 | 11.00 | 11.52 | 11.52 | -4.16% | 4,858 |
| May 20, 2026 | 11.55 | 12.02 | 11.55 | 12.02 | 12.02 | 8.29% | 2,236 |
| May 19, 2026 | 11.25 | 12.00 | 11.10 | 11.10 | 11.10 | -5.13% | 9,999 |
| May 18, 2026 | 10.50 | 11.70 | 10.50 | 11.70 | 11.70 | 13.59% | 6,453 |
| May 15, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -1.90% | 1,498 |
| May 14, 2026 | 10.80 | 11.09 | 10.50 | 10.50 | 10.50 | 2.44% | 4,634 |
| May 13, 2026 | 9.50 | 10.80 | 9.50 | 10.25 | 10.25 | 7.89% | 35,538 |
| May 12, 2026 | 9.75 | 10.10 | 9.33 | 9.50 | 9.50 | -1.66% | 17,865 |
| May 11, 2026 | 9.63 | 9.76 | 9.49 | 9.66 | 9.66 | 1.68% | 10,150 |
| May 8, 2026 | 9.50 | 9.75 | 9.46 | 9.50 | 9.50 | - | 14,908 |
| May 7, 2026 | 8.86 | 9.50 | 8.86 | 9.50 | 9.50 | 3.71% | 11,231 |
| May 6, 2026 | 9.15 | 9.39 | 8.75 | 9.16 | 9.16 | 0.33% | 19,245 |
| May 5, 2026 | 9.47 | 9.50 | 8.92 | 9.13 | 9.13 | 0.61% | 18,577 |
| May 4, 2026 | 9.15 | 9.15 | 8.76 | 9.08 | 9.08 | -3.56% | 3,069 |
| May 1, 2026 | 8.52 | 9.41 | 8.50 | 9.41 | 9.41 | 14.06% | 19,230 |
| Apr 30, 2026 | 7.70 | 8.94 | 7.70 | 8.25 | 8.25 | 6.45% | 17,542 |
| Apr 29, 2026 | 6.97 | 7.91 | 6.97 | 7.75 | 7.75 | 5.30% | 13,676 |
| Apr 28, 2026 | 7.46 | 7.64 | 7.10 | 7.36 | 7.36 | 1.10% | 15,347 |
| Apr 27, 2026 | 7.09 | 7.44 | 6.80 | 7.28 | 7.28 | 1.82% | 14,274 |
| Apr 24, 2026 | 7.00 | 7.30 | 6.82 | 7.15 | 7.15 | -0.97% | 6,213 |
| Apr 23, 2026 | 6.94 | 7.26 | 6.93 | 7.22 | 7.22 | 6.96% | 5,021 |
| Apr 22, 2026 | 7.30 | 7.45 | 6.75 | 6.75 | 6.75 | -2.32% | 17,897 |
| Apr 21, 2026 | 7.68 | 7.90 | 6.80 | 6.91 | 6.91 | -6.62% | 29,082 |
| Apr 20, 2026 | 7.25 | 8.00 | 7.25 | 7.40 | 7.40 | - | 31,722 |
| Apr 17, 2026 | 7.88 | 8.20 | 7.32 | 7.40 | 7.40 | -5.73% | 26,259 |
| Apr 16, 2026 | 8.20 | 8.75 | 7.61 | 7.85 | 7.85 | -5.08% | 15,953 |
| Apr 15, 2026 | 8.75 | 8.75 | 7.93 | 8.27 | 8.27 | -7.91% | 8,003 |
| Apr 14, 2026 | 8.45 | 8.99 | 8.10 | 8.98 | 8.98 | 12.11% | 24,158 |
| Apr 13, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 0.75% | 1,347 |
| 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% | 1,253 |
| 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% | 8,839 |
| 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 |