Soluna Holdings, Inc. (SLNH)
NASDAQ: SLNH · Real-Time Price · USD
0.750
-0.019 (-2.51%)
At close: Mar 9, 2026, 4:00 PM EDT
0.787
+0.037 (4.96%)
After-hours: Mar 9, 2026, 7:59 PM EDT
Soluna Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.79 | 0.80 | 0.75 | 0.75 | 0.75 | -2.51% | 2,702,719 |
| Mar 6, 2026 | 0.85 | 0.86 | 0.76 | 0.77 | 0.77 | -10.12% | 5,769,681 |
| Mar 5, 2026 | 0.95 | 0.96 | 0.86 | 0.86 | 0.86 | -9.90% | 2,365,969 |
| Mar 4, 2026 | 0.94 | 0.99 | 0.91 | 0.95 | 0.95 | 8.97% | 3,534,514 |
| Mar 3, 2026 | 0.89 | 0.92 | 0.84 | 0.87 | 0.87 | -7.67% | 2,556,848 |
| Mar 2, 2026 | 0.84 | 0.97 | 0.83 | 0.94 | 0.94 | 8.63% | 2,137,994 |
| Feb 27, 2026 | 0.93 | 0.96 | 0.84 | 0.87 | 0.87 | -7.84% | 2,954,474 |
| Feb 26, 2026 | 1.00 | 1.00 | 0.91 | 0.94 | 0.94 | -5.68% | 3,705,823 |
| Feb 25, 2026 | 0.96 | 1.05 | 0.92 | 1.00 | 1.00 | 9.28% | 3,254,873 |
| Feb 24, 2026 | 0.89 | 0.96 | 0.84 | 0.92 | 0.92 | 3.84% | 2,941,401 |
| Feb 23, 2026 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | -2.02% | 1,541,241 |
| Feb 20, 2026 | 0.93 | 0.97 | 0.89 | 0.90 | 0.90 | -2.23% | 1,803,206 |
| Feb 19, 2026 | 0.85 | 0.98 | 0.81 | 0.92 | 0.92 | 7.13% | 4,660,094 |
| Feb 18, 2026 | 0.84 | 0.88 | 0.82 | 0.86 | 0.86 | 1.57% | 2,300,762 |
| Feb 17, 2026 | 0.87 | 0.87 | 0.79 | 0.85 | 0.85 | -4.08% | 2,362,882 |
| Feb 13, 2026 | 0.92 | 0.95 | 0.85 | 0.88 | 0.88 | -3.04% | 4,669,512 |
| Feb 12, 2026 | 0.91 | 0.99 | 0.84 | 0.91 | 0.91 | -2.30% | 3,411,466 |
| Feb 11, 2026 | 1.00 | 1.02 | 0.83 | 0.93 | 0.93 | -5.50% | 6,290,112 |
| Feb 10, 2026 | 1.04 | 1.05 | 0.93 | 0.98 | 0.98 | -6.22% | 5,637,194 |
| Feb 9, 2026 | 0.99 | 1.07 | 0.97 | 1.05 | 1.05 | 2.94% | 8,040,713 |
| Feb 6, 2026 | 0.85 | 1.08 | 0.77 | 1.02 | 1.02 | 34.67% | 15,965,950 |
| Feb 5, 2026 | 0.95 | 0.95 | 0.75 | 0.76 | 0.76 | -23.49% | 11,135,729 |
| Feb 4, 2026 | 1.10 | 1.11 | 0.91 | 0.99 | 0.99 | -12.39% | 8,855,365 |
| Feb 3, 2026 | 1.12 | 1.16 | 1.04 | 1.13 | 1.13 | 5.61% | 4,132,374 |
| Feb 2, 2026 | 1.04 | 1.09 | 1.01 | 1.07 | 1.07 | 0.94% | 3,508,434 |
| Jan 30, 2026 | 1.13 | 1.18 | 1.05 | 1.06 | 1.06 | -8.62% | 5,373,919 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.10 | 1.16 | 1.16 | -8.66% | 7,660,965 |
| Jan 28, 2026 | 1.36 | 1.39 | 1.21 | 1.27 | 1.27 | -5.93% | 4,869,603 |
| Jan 27, 2026 | 1.28 | 1.36 | 1.25 | 1.35 | 1.35 | 5.47% | 3,722,607 |
| Jan 26, 2026 | 1.31 | 1.33 | 1.22 | 1.28 | 1.28 | -3.76% | 3,136,164 |
| Jan 23, 2026 | 1.34 | 1.37 | 1.28 | 1.33 | 1.33 | 0.38% | 4,843,957 |
| Jan 22, 2026 | 1.45 | 1.51 | 1.31 | 1.33 | 1.33 | -8.62% | 7,892,459 |
| Jan 21, 2026 | 1.59 | 1.62 | 1.35 | 1.45 | 1.45 | -7.64% | 7,022,430 |
| Jan 20, 2026 | 1.51 | 1.64 | 1.50 | 1.57 | 1.57 | -5.99% | 3,987,552 |
| Jan 16, 2026 | 1.60 | 1.70 | 1.58 | 1.67 | 1.67 | 4.37% | 5,896,917 |
| Jan 15, 2026 | 1.77 | 1.80 | 1.57 | 1.60 | 1.60 | -5.88% | 6,869,433 |
| Jan 14, 2026 | 1.78 | 1.87 | 1.64 | 1.70 | 1.70 | -0.58% | 5,516,457 |
| Jan 13, 2026 | 1.66 | 1.73 | 1.58 | 1.71 | 1.71 | 4.27% | 5,612,080 |
| Jan 12, 2026 | 1.58 | 1.73 | 1.55 | 1.64 | 1.64 | -1.20% | 4,832,950 |
| Jan 9, 2026 | 1.73 | 1.80 | 1.59 | 1.66 | 1.66 | -3.49% | 4,907,607 |
| Jan 8, 2026 | 1.84 | 1.84 | 1.66 | 1.72 | 1.72 | -1.15% | 5,944,627 |
| Jan 7, 2026 | 1.78 | 1.78 | 1.67 | 1.74 | 1.74 | -2.25% | 3,689,873 |
| Jan 6, 2026 | 1.70 | 1.81 | 1.59 | 1.78 | 1.78 | 6.59% | 5,231,960 |
| Jan 5, 2026 | 1.49 | 1.82 | 1.48 | 1.67 | 1.67 | 18.44% | 10,024,692 |
| Jan 2, 2026 | 1.22 | 1.42 | 1.17 | 1.41 | 1.41 | 20.51% | 4,685,406 |
| Dec 31, 2025 | 1.18 | 1.19 | 1.08 | 1.17 | 1.17 | -3.31% | 5,155,651 |
| Dec 30, 2025 | 1.32 | 1.34 | 1.17 | 1.21 | 1.21 | -7.98% | 6,949,948 |
| Dec 29, 2025 | 1.37 | 1.44 | 1.29 | 1.32 | 1.32 | -6.74% | 4,683,727 |
| Dec 26, 2025 | 1.52 | 1.53 | 1.37 | 1.41 | 1.41 | -8.44% | 2,686,767 |
| Dec 24, 2025 | 1.52 | 1.55 | 1.44 | 1.54 | 1.54 | - | 1,824,684 |
| Dec 23, 2025 | 1.49 | 1.55 | 1.47 | 1.54 | 1.54 | - | 2,667,080 |
| Dec 22, 2025 | 1.53 | 1.65 | 1.48 | 1.54 | 1.54 | 3.36% | 4,854,611 |
| Dec 19, 2025 | 1.28 | 1.52 | 1.28 | 1.49 | 1.49 | 17.32% | 6,348,133 |
| Dec 18, 2025 | 1.37 | 1.40 | 1.25 | 1.27 | 1.27 | -0.78% | 3,928,707 |
| Dec 17, 2025 | 1.44 | 1.54 | 1.28 | 1.28 | 1.28 | -10.49% | 6,225,029 |
| Dec 16, 2025 | 1.41 | 1.44 | 1.31 | 1.43 | 1.43 | - | 5,217,569 |
| Dec 15, 2025 | 1.92 | 1.93 | 1.41 | 1.43 | 1.43 | -25.13% | 16,985,968 |
| Dec 12, 2025 | 2.18 | 2.29 | 1.88 | 1.91 | 1.91 | -9.48% | 10,488,993 |
| Dec 11, 2025 | 1.90 | 2.14 | 1.78 | 2.11 | 2.11 | 7.11% | 5,991,378 |
| Dec 10, 2025 | 1.90 | 1.98 | 1.79 | 1.97 | 1.97 | 5.91% | 4,841,873 |
| Dec 9, 2025 | 1.59 | 1.90 | 1.55 | 1.86 | 1.86 | 16.25% | 6,307,041 |
| Dec 8, 2025 | 1.66 | 1.70 | 1.59 | 1.60 | 1.60 | -3.61% | 2,003,189 |
| Dec 5, 2025 | 1.66 | 1.76 | 1.56 | 1.66 | 1.66 | -13.09% | 5,594,673 |
| Dec 4, 2025 | 1.72 | 1.91 | 1.71 | 1.91 | 1.91 | 8.52% | 3,954,107 |
| Dec 3, 2025 | 1.55 | 1.76 | 1.50 | 1.76 | 1.76 | 11.39% | 3,120,178 |
| 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% | 3,535,260 |
| Nov 28, 2025 | 1.55 | 1.94 | 1.55 | 1.71 | 1.71 | 11.04% | 8,071,972 |
| Nov 26, 2025 | 1.55 | 1.59 | 1.44 | 1.54 | 1.54 | -1.91% | 3,415,981 |
| Nov 25, 2025 | 1.64 | 1.66 | 1.53 | 1.57 | 1.57 | -5.99% | 2,721,886 |
| Nov 24, 2025 | 1.56 | 1.69 | 1.50 | 1.67 | 1.67 | 10.60% | 5,267,287 |
| Nov 21, 2025 | 1.55 | 1.62 | 1.41 | 1.51 | 1.51 | -5.63% | 4,855,784 |
| Nov 20, 2025 | 1.92 | 1.99 | 1.57 | 1.60 | 1.60 | -12.09% | 5,692,381 |
| 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 |