Soluna Holdings, Inc. SLNH
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$1,07-0,07 (-%6,14)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,07 | -%6,14 | $1,14 | $1,14 | $1,04 | 5,22M |
| 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 |