Soluna Holdings, Inc. SLNH
NASDAQ · United States · Electronic Technology
$1.05-0.09 (-7.89%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.06 | -7.02% | $1.14 | $1.14 | $1.04 | 2.93M |
| 2026-09-30 | $1.14 | -2.56% | $1.19 | $1.21 | $1.13 | 4.07M |
| 2026-09-29 | $1.17 | -0.85% | $1.18 | $1.19 | $1.15 | 4.00M |
| 2026-09-28 | $1.18 | -3.28% | $1.21 | $1.22 | $1.16 | 5.03M |
| 2026-09-25 | $1.22 | -2.40% | $1.25 | $1.26 | $1.19 | 6.09M |
| 2026-09-24 | $1.25 | +0.81% | $1.21 | $1.27 | $1.21 | 5.62M |
| 2026-09-23 | $1.24 | -3.12% | $1.26 | $1.28 | $1.24 | 6.16M |
| 2026-09-22 | $1.28 | 0.00% | $1.27 | $1.30 | $1.24 | 7.25M |
| 2026-09-21 | $1.28 | +1.59% | $1.30 | $1.32 | $1.26 | 9.24M |
| 2026-09-18 | $1.26 | +5.88% | $1.20 | $1.28 | $1.20 | 15.98M |
| 2026-09-17 | $1.19 | +6.25% | $1.22 | $1.24 | $1.18 | 6.17M |
| 2026-09-16 | $1.12 | -0.88% | $1.14 | $1.16 | $1.11 | 4.66M |
| 2026-09-15 | $1.13 | -1.74% | $1.16 | $1.16 | $1.10 | 4.97M |
| 2026-09-14 | $1.15 | -3.36% | $1.12 | $1.19 | $1.11 | 5.90M |
| 2026-09-11 | $1.19 | +2.59% | $1.19 | $1.23 | $1.17 | 5.87M |
| 2026-09-10 | $1.16 | -6.45% | $1.19 | $1.22 | $1.16 | 5.06M |
| 2026-09-09 | $1.24 | -2.36% | $1.28 | $1.32 | $1.22 | 6.77M |
| 2026-09-08 | $1.27 | +5.83% | $1.21 | $1.33 | $1.21 | 11.52M |
| 2026-09-04 | $1.20 | 0.00% | $1.16 | $1.22 | $1.16 | 4.85M |
| 2026-09-03 | $1.20 | +11.11% | $1.11 | $1.26 | $1.11 | 13.65M |
| 2026-09-02 | $1.08 | +2.86% | $1.04 | $1.10 | $1.04 | 5.45M |
| 2026-09-01 | $1.05 | -2.78% | $1.04 | $1.09 | $1.04 | 7.19M |
| 2026-08-31 | $1.08 | -2.70% | $1.10 | $1.11 | $1.06 | 7.16M |
| 2026-08-28 | $1.11 | -6.72% | $1.21 | $1.21 | $1.10 | 8.51M |
| 2026-08-27 | $1.19 | +2.59% | $1.19 | $1.21 | $1.15 | 11.14M |
| 2026-08-26 | $1.16 | -5.69% | $1.20 | $1.21 | $1.13 | 9.39M |
| 2026-08-25 | $1.23 | +6.96% | $1.20 | $1.31 | $1.18 | 14.63M |
| 2026-08-24 | $1.15 | -2.54% | $1.17 | $1.21 | $1.13 | 8.82M |
| 2026-08-21 | $1.18 | -0.84% | $1.20 | $1.27 | $1.15 | 8.97M |
| 2026-08-20 | $1.19 | -0.83% | $1.21 | $1.24 | $1.15 | 9.01M |
| 2026-08-19 | $1.20 | +2.56% | $1.20 | $1.22 | $1.10 | 11.11M |
| 2026-08-18 | $1.17 | -12.03% | $1.28 | $1.32 | $1.15 | 13.10M |
| 2026-08-17 | $1.33 | +1.53% | $1.26 | $1.34 | $1.25 | 8.99M |
| 2026-08-14 | $1.31 | +0.77% | $1.26 | $1.34 | $1.23 | 11.73M |
| 2026-08-13 | $1.30 | -3.70% | $1.33 | $1.44 | $1.25 | 14.12M |
| 2026-08-12 | $1.35 | +6.30% | $1.32 | $1.38 | $1.30 | 9.37M |
| 2026-08-11 | $1.27 | +5.83% | $1.20 | $1.30 | $1.20 | 5.86M |
| 2026-08-10 | $1.20 | +2.56% | $1.18 | $1.21 | $1.15 | 7.15M |
| 2026-08-07 | $1.17 | +0.86% | $1.18 | $1.20 | $1.09 | 9.14M |
| 2026-08-06 | $1.16 | -1.69% | $1.16 | $1.20 | $1.13 | 6.25M |
| 2026-08-05 | $1.18 | -2.48% | $1.21 | $1.23 | $1.17 | 4.94M |
| 2026-08-04 | $1.21 | -0.82% | $1.24 | $1.27 | $1.18 | 11.97M |
| 2026-08-03 | $1.22 | 0.00% | $1.20 | $1.27 | $1.14 | 12.71M |
| 2026-07-31 | $1.22 | -6.15% | $1.34 | $1.37 | $1.20 | 15.02M |
| 2026-07-30 | $1.30 | +14.04% | $1.21 | $1.36 | $1.21 | 20.76M |
| 2026-07-29 | $1.14 | -6.56% | $1.24 | $1.26 | $1.12 | 9.07M |
| 2026-07-28 | $1.22 | -0.81% | $1.20 | $1.24 | $1.12 | 7.41M |
| 2026-07-27 | $1.23 | -2.38% | $1.27 | $1.31 | $1.17 | 7.55M |
| 2026-07-24 | $1.26 | -4.55% | $1.32 | $1.33 | $1.24 | 6.97M |
| 2026-07-23 | $1.32 | +1.54% | $1.26 | $1.36 | $1.25 | 8.62M |
| 2026-07-22 | $1.30 | -5.11% | $1.33 | $1.41 | $1.30 | 10.26M |
| 2026-07-21 | $1.37 | +0.74% | $1.38 | $1.43 | $1.34 | 17.92M |
| 2026-07-20 | $1.36 | +20.35% | $1.19 | $1.42 | $1.18 | 24.47M |
| 2026-07-17 | $1.13 | +2.73% | $1.06 | $1.18 | $1.03 | 11.32M |
| 2026-07-16 | $1.10 | -0.90% | $1.11 | $1.12 | $1.05 | 13.45M |
| 2026-07-15 | $1.11 | -0.89% | $1.16 | $1.17 | $1.06 | 9.95M |
| 2026-07-14 | $1.12 | 0.00% | $1.14 | $1.16 | $1.07 | 12.45M |
| 2026-07-13 | $1.12 | -11.11% | $1.22 | $1.26 | $1.11 | 12.58M |
| 2026-07-10 | $1.26 | -3.08% | $1.29 | $1.30 | $1.24 | 10.65M |
| 2026-07-09 | $1.30 | 0.00% | $1.32 | $1.40 | $1.30 | 23.80M |
| 2026-07-08 | $1.30 | +11.11% | $1.16 | $1.31 | $1.15 | 18.66M |
| 2026-07-07 | $1.17 | -8.59% | $1.25 | $1.26 | $1.16 | 15.55M |
| 2026-07-06 | $1.28 | +7.56% | $1.22 | $1.40 | $1.21 | 23.76M |
| 2026-07-02 | $1.19 | -5.56% | $1.30 | $1.33 | $1.19 | 14.79M |
| 2026-07-01 | $1.26 | -6.67% | $1.31 | $1.39 | $1.24 | 14.63M |
| 2026-06-30 | $1.35 | -3.57% | $1.40 | $1.43 | $1.34 | 10.23M |
| 2026-06-29 | $1.40 | -2.10% | $1.41 | $1.46 | $1.35 | 11.41M |
| 2026-06-26 | $1.43 | -0.69% | $1.37 | $1.44 | $1.31 | 39.06M |
| 2026-06-25 | $1.44 | +5.11% | $1.46 | $1.48 | $1.24 | 26.91M |
| 2026-06-24 | $1.37 | -14.91% | $1.59 | $1.61 | $1.35 | 22.04M |
| 2026-06-23 | $1.61 | -3.59% | $1.53 | $1.69 | $1.52 | 14.86M |
| 2026-06-22 | $1.67 | -2.91% | $1.71 | $1.82 | $1.63 | 16.90M |
| 2026-06-18 | $1.72 | -2.82% | $1.82 | $1.85 | $1.64 | 18.82M |
| 2026-06-17 | $1.77 | +0.57% | $1.72 | $1.89 | $1.68 | 18.84M |
| 2026-06-16 | $1.76 | +13.55% | $1.54 | $1.86 | $1.51 | 31.46M |
| 2026-06-15 | $1.55 | +4.73% | $1.61 | $1.71 | $1.55 | 22.40M |
| 2026-06-12 | $1.48 | +4.23% | $1.43 | $1.62 | $1.42 | 19.15M |
| 2026-06-11 | $1.42 | +3.65% | $1.39 | $1.47 | $1.34 | 9.84M |
| 2026-06-10 | $1.37 | -3.52% | $1.38 | $1.52 | $1.37 | 11.86M |
| 2026-06-09 | $1.42 | +3.65% | $1.46 | $1.55 | $1.29 | 20.97M |
| 2026-06-08 | $1.37 | +2.24% | $1.43 | $1.44 | $1.28 | 15.59M |
| 2026-06-05 | $1.34 | -11.26% | $1.49 | $1.49 | $1.25 | 22.69M |
| 2026-06-04 | $1.51 | -1.95% | $1.51 | $1.57 | $1.48 | 13.50M |
| 2026-06-03 | $1.54 | -6.67% | $1.66 | $1.77 | $1.48 | 22.23M |
| 2026-06-02 | $1.65 | -1.20% | $1.61 | $1.73 | $1.61 | 21.87M |
| 2026-06-01 | $1.67 | -1.76% | $1.65 | $1.75 | $1.56 | 21.81M |
| 2026-05-29 | $1.70 | -7.10% | $1.79 | $1.80 | $1.65 | 17.92M |
| 2026-05-28 | $1.83 | -1.61% | $1.82 | $1.91 | $1.72 | 23.53M |
| 2026-05-27 | $1.86 | -3.63% | $1.98 | $1.98 | $1.79 | 25.59M |
| 2026-05-26 | $1.93 | +12.87% | $1.85 | $2.14 | $1.82 | 38.02M |