Soluna Holdings, Inc. (SLNH)
NASDAQ: SLNH · Real-Time Price · USD
1.660
-0.250 (-13.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
Soluna Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.66 | 1.76 | 1.56 | 1.66 | 1.66 | -13.09% | 5,538,677 |
| Dec 4, 2025 | 1.72 | 1.91 | 1.71 | 1.91 | 1.91 | 8.52% | 3,901,413 |
| Dec 3, 2025 | 1.55 | 1.76 | 1.50 | 1.76 | 1.76 | 11.39% | 3,077,563 |
| Dec 2, 2025 | 1.68 | 1.73 | 1.57 | 1.58 | 1.58 | -3.07% | 3,782,961 |
| Dec 1, 2025 | 1.63 | 1.73 | 1.54 | 1.63 | 1.63 | -4.68% | 3,529,777 |
| Nov 28, 2025 | 1.55 | 1.94 | 1.55 | 1.71 | 1.71 | 11.04% | 8,000,738 |
| Nov 26, 2025 | 1.55 | 1.59 | 1.44 | 1.54 | 1.54 | -1.91% | 3,349,653 |
| Nov 25, 2025 | 1.64 | 1.66 | 1.53 | 1.57 | 1.57 | -5.99% | 2,698,124 |
| Nov 24, 2025 | 1.56 | 1.69 | 1.50 | 1.67 | 1.67 | 10.60% | 5,243,299 |
| Nov 21, 2025 | 1.55 | 1.62 | 1.41 | 1.51 | 1.51 | -5.63% | 4,804,811 |
| Nov 20, 2025 | 1.92 | 1.99 | 1.57 | 1.60 | 1.60 | -12.09% | 5,637,405 |
| Nov 19, 2025 | 1.95 | 1.97 | 1.73 | 1.82 | 1.82 | -6.19% | 3,134,968 |
| Nov 18, 2025 | 1.70 | 2.02 | 1.70 | 1.94 | 1.94 | 8.38% | 4,999,928 |
| Nov 17, 2025 | 1.73 | 1.84 | 1.61 | 1.79 | 1.79 | 7.19% | 4,624,870 |
| Nov 14, 2025 | 1.58 | 1.83 | 1.58 | 1.67 | 1.67 | -9.73% | 6,957,980 |
| Nov 13, 2025 | 1.97 | 2.04 | 1.78 | 1.85 | 1.85 | -12.32% | 6,206,365 |
| Nov 12, 2025 | 2.43 | 2.49 | 1.98 | 2.11 | 2.11 | -10.97% | 7,672,299 |
| Nov 11, 2025 | 2.51 | 2.55 | 2.33 | 2.37 | 2.37 | -7.42% | 4,116,156 |
| Nov 10, 2025 | 2.76 | 2.76 | 2.47 | 2.56 | 2.56 | -1.92% | 3,880,997 |
| Nov 7, 2025 | 2.78 | 2.88 | 2.31 | 2.61 | 2.61 | -14.14% | 11,210,037 |
| Nov 6, 2025 | 3.42 | 3.45 | 2.86 | 3.04 | 3.04 | -11.63% | 7,073,736 |
| Nov 5, 2025 | 3.22 | 3.55 | 3.02 | 3.44 | 3.44 | 13.53% | 4,106,319 |
| Nov 4, 2025 | 3.25 | 3.61 | 2.94 | 3.03 | 3.03 | -13.18% | 6,059,215 |
| Nov 3, 2025 | 3.62 | 4.04 | 3.31 | 3.49 | 3.49 | - | 9,276,369 |
| Oct 31, 2025 | 3.16 | 3.58 | 3.04 | 3.49 | 3.49 | 15.18% | 8,427,594 |
| Oct 30, 2025 | 3.03 | 3.13 | 2.90 | 3.03 | 3.03 | -5.90% | 4,736,078 |
| Oct 29, 2025 | 2.85 | 3.42 | 2.73 | 3.22 | 3.22 | 10.65% | 10,368,483 |
| Oct 28, 2025 | 2.81 | 3.25 | 2.66 | 2.91 | 2.91 | 0.34% | 8,702,403 |
| Oct 27, 2025 | 3.02 | 3.25 | 2.88 | 2.90 | 2.90 | -4.92% | 8,557,030 |
| Oct 24, 2025 | 3.58 | 3.84 | 2.95 | 3.05 | 3.05 | -14.80% | 18,567,075 |
| Oct 23, 2025 | 3.38 | 3.73 | 3.27 | 3.58 | 3.58 | 4.99% | 5,502,876 |
| Oct 22, 2025 | 3.20 | 3.68 | 2.93 | 3.41 | 3.41 | -2.01% | 13,975,837 |
| Oct 21, 2025 | 3.79 | 3.85 | 3.28 | 3.48 | 3.48 | -11.90% | 11,576,668 |
| Oct 20, 2025 | 4.73 | 4.83 | 3.62 | 3.95 | 3.95 | -10.63% | 15,097,937 |
| Oct 17, 2025 | 3.48 | 4.60 | 3.34 | 4.42 | 4.42 | 5.49% | 19,812,261 |
| Oct 16, 2025 | 4.77 | 5.14 | 4.03 | 4.19 | 4.19 | -2.33% | 36,284,808 |
| Oct 15, 2025 | 3.48 | 4.37 | 3.16 | 4.29 | 4.29 | 53.76% | 47,166,315 |
| Oct 14, 2025 | 2.22 | 3.09 | 2.06 | 2.79 | 2.79 | 23.45% | 21,754,131 |
| Oct 13, 2025 | 2.37 | 2.41 | 2.10 | 2.26 | 2.26 | -6.22% | 10,486,625 |
| Oct 10, 2025 | 2.70 | 2.71 | 2.18 | 2.41 | 2.41 | -6.23% | 15,154,377 |
| Oct 9, 2025 | 2.79 | 2.87 | 2.40 | 2.57 | 2.57 | -9.19% | 11,957,310 |
| Oct 8, 2025 | 2.23 | 2.90 | 2.13 | 2.83 | 2.83 | 39.41% | 26,395,991 |
| Oct 7, 2025 | 2.00 | 2.34 | 1.81 | 2.03 | 2.03 | 12.78% | 19,130,892 |
| Oct 6, 2025 | 2.09 | 2.15 | 1.79 | 1.80 | 1.80 | -18.92% | 20,234,132 |
| Oct 3, 2025 | 2.43 | 2.49 | 2.17 | 2.22 | 2.22 | -10.12% | 7,795,220 |
| Oct 2, 2025 | 2.65 | 2.76 | 2.39 | 2.47 | 2.47 | -2.76% | 6,392,397 |
| Oct 1, 2025 | 2.34 | 2.80 | 2.33 | 2.54 | 2.54 | 8.09% | 9,725,967 |
| Sep 30, 2025 | 2.56 | 2.61 | 1.78 | 2.35 | 2.35 | -6.75% | 14,192,634 |
| Sep 29, 2025 | 2.64 | 2.87 | 2.40 | 2.52 | 2.52 | -8.36% | 9,327,653 |
| Sep 26, 2025 | 3.02 | 3.05 | 2.15 | 2.75 | 2.75 | -6.46% | 17,265,579 |
| Sep 25, 2025 | 2.87 | 3.37 | 2.65 | 2.94 | 2.94 | -16.00% | 18,765,014 |
| Sep 24, 2025 | 2.19 | 3.50 | 2.13 | 3.50 | 3.50 | 47.68% | 44,360,842 |
| Sep 23, 2025 | 2.96 | 2.97 | 2.21 | 2.37 | 2.37 | 12.86% | 98,153,096 |
| Sep 22, 2025 | 1.21 | 2.16 | 1.15 | 2.10 | 2.10 | 94.44% | 123,283,863 |
| Sep 19, 2025 | 0.87 | 1.09 | 0.87 | 1.08 | 1.08 | 26.14% | 12,364,472 |
| Sep 18, 2025 | 1.02 | 1.03 | 0.82 | 0.86 | 0.86 | -13.08% | 8,483,112 |
| Sep 17, 2025 | 0.94 | 1.08 | 0.87 | 0.99 | 0.99 | 0.51% | 12,521,953 |
| Sep 16, 2025 | 0.98 | 1.16 | 0.91 | 0.98 | 0.98 | 5.38% | 67,330,556 |
| Sep 15, 2025 | 0.71 | 0.99 | 0.70 | 0.93 | 0.93 | 29.76% | 25,748,568 |
| Sep 12, 2025 | 0.71 | 0.74 | 0.63 | 0.72 | 0.72 | 2.55% | 5,090,415 |
| Sep 11, 2025 | 0.62 | 0.79 | 0.57 | 0.70 | 0.70 | 18.02% | 15,202,373 |
| Sep 10, 2025 | 0.58 | 0.66 | 0.55 | 0.59 | 0.59 | 12.76% | 46,610,811 |
| Sep 9, 2025 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 0.98% | 608,565 |
| Sep 8, 2025 | 0.48 | 0.53 | 0.48 | 0.52 | 0.52 | 9.10% | 1,468,857 |
| Sep 5, 2025 | 0.46 | 0.48 | 0.43 | 0.48 | 0.48 | 2.63% | 556,651 |
| Sep 4, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -7.10% | 815,584 |
| Sep 3, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 2.08% | 473,238 |
| Sep 2, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 3.33% | 516,452 |
| Aug 29, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | 0.79% | 528,692 |
| Aug 28, 2025 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | -1.20% | 462,336 |
| Aug 27, 2025 | 0.51 | 0.53 | 0.48 | 0.48 | 0.48 | -4.34% | 1,000,256 |
| Aug 26, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 4.25% | 874,400 |
| Aug 25, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | -0.98% | 534,074 |
| Aug 22, 2025 | 0.44 | 0.51 | 0.44 | 0.48 | 0.48 | 7.59% | 1,036,093 |
| Aug 21, 2025 | 0.43 | 0.48 | 0.42 | 0.45 | 0.45 | 3.32% | 679,598 |
| Aug 20, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -2.58% | 1,009,922 |
| Aug 19, 2025 | 0.50 | 0.51 | 0.43 | 0.45 | 0.45 | -14.40% | 1,785,931 |
| Aug 18, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | - | 780,642 |
| Aug 15, 2025 | 0.57 | 0.57 | 0.51 | 0.52 | 0.52 | -8.76% | 999,124 |
| Aug 14, 2025 | 0.56 | 0.57 | 0.51 | 0.57 | 0.57 | 3.62% | 1,504,991 |
| Aug 13, 2025 | 0.49 | 0.57 | 0.47 | 0.55 | 0.55 | 5.26% | 1,639,997 |
| Aug 12, 2025 | 0.49 | 0.56 | 0.46 | 0.52 | 0.52 | 16.16% | 5,437,927 |
| Aug 11, 2025 | 0.46 | 0.48 | 0.43 | 0.45 | 0.45 | -2.85% | 1,054,184 |
| Aug 8, 2025 | 0.49 | 0.51 | 0.45 | 0.46 | 0.46 | -7.38% | 586,620 |
| Aug 7, 2025 | 0.47 | 0.52 | 0.45 | 0.50 | 0.50 | 8.67% | 1,788,314 |
| Aug 6, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -1.50% | 384,839 |
| Aug 5, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 1.97% | 334,940 |
| Aug 4, 2025 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | 6.83% | 766,354 |
| Aug 1, 2025 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | -6.40% | 877,307 |
| Jul 31, 2025 | 0.46 | 0.50 | 0.44 | 0.46 | 0.46 | -1.44% | 1,156,514 |
| Jul 30, 2025 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -3.87% | 903,074 |
| Jul 29, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -3.30% | 1,141,883 |
| Jul 28, 2025 | 0.55 | 0.56 | 0.49 | 0.50 | 0.50 | -7.00% | 1,787,583 |
| Jul 25, 2025 | 0.56 | 0.58 | 0.53 | 0.54 | 0.54 | -6.44% | 1,531,013 |
| Jul 24, 2025 | 0.57 | 0.62 | 0.57 | 0.57 | 0.57 | 0.42% | 1,233,295 |
| Jul 23, 2025 | 0.64 | 0.64 | 0.57 | 0.57 | 0.57 | -9.91% | 2,251,290 |
| Jul 22, 2025 | 0.64 | 0.64 | 0.58 | 0.64 | 0.64 | 4.10% | 1,601,221 |
| Jul 21, 2025 | 0.69 | 0.70 | 0.60 | 0.61 | 0.61 | -3.17% | 3,426,101 |
| Jul 18, 2025 | 0.61 | 0.68 | 0.61 | 0.63 | 0.63 | 4.44% | 2,638,250 |
| Jul 17, 2025 | 0.62 | 0.65 | 0.57 | 0.60 | 0.60 | -5.14% | 3,781,513 |