Soluna Holdings, Inc. (SLNH)
NASDAQ: SLNH · Real-Time Price · USD
1.430
-0.010 (-0.69%)
At close: Jun 26, 2026, 4:00 PM EDT
1.450
+0.020 (1.40%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Soluna Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.37 | 1.44 | 1.31 | 1.43 | 1.43 | -0.69% | 33,034,232 |
| Jun 25, 2026 | 1.46 | 1.48 | 1.24 | 1.44 | 1.44 | 5.11% | 26,629,481 |
| Jun 24, 2026 | 1.59 | 1.61 | 1.35 | 1.37 | 1.37 | -14.91% | 21,508,376 |
| Jun 23, 2026 | 1.53 | 1.69 | 1.52 | 1.61 | 1.61 | -3.59% | 14,760,464 |
| Jun 22, 2026 | 1.71 | 1.82 | 1.63 | 1.67 | 1.67 | -2.91% | 16,837,431 |
| Jun 18, 2026 | 1.82 | 1.85 | 1.64 | 1.72 | 1.72 | -2.82% | 18,757,208 |
| Jun 17, 2026 | 1.72 | 1.89 | 1.68 | 1.77 | 1.77 | 0.57% | 18,843,207 |
| Jun 16, 2026 | 1.54 | 1.86 | 1.51 | 1.76 | 1.76 | 13.55% | 31,462,703 |
| Jun 15, 2026 | 1.61 | 1.71 | 1.55 | 1.55 | 1.55 | 4.73% | 22,404,060 |
| Jun 12, 2026 | 1.43 | 1.62 | 1.42 | 1.48 | 1.48 | 4.23% | 19,292,747 |
| Jun 11, 2026 | 1.39 | 1.47 | 1.34 | 1.42 | 1.42 | 3.65% | 9,842,602 |
| Jun 10, 2026 | 1.38 | 1.52 | 1.37 | 1.37 | 1.37 | -3.52% | 11,857,018 |
| Jun 9, 2026 | 1.46 | 1.55 | 1.29 | 1.42 | 1.42 | 3.65% | 20,973,603 |
| Jun 8, 2026 | 1.43 | 1.44 | 1.28 | 1.37 | 1.37 | 2.24% | 15,587,250 |
| Jun 5, 2026 | 1.49 | 1.49 | 1.25 | 1.34 | 1.34 | -10.96% | 22,692,392 |
| Jun 4, 2026 | 1.51 | 1.57 | 1.48 | 1.51 | 1.51 | -2.27% | 13,504,598 |
| Jun 3, 2026 | 1.66 | 1.77 | 1.48 | 1.54 | 1.54 | -6.67% | 22,232,255 |
| Jun 2, 2026 | 1.61 | 1.73 | 1.61 | 1.65 | 1.65 | -1.20% | 21,867,049 |
| Jun 1, 2026 | 1.65 | 1.75 | 1.56 | 1.67 | 1.67 | -1.76% | 21,806,974 |
| May 29, 2026 | 1.79 | 1.80 | 1.65 | 1.70 | 1.70 | -7.10% | 17,917,415 |
| May 28, 2026 | 1.82 | 1.91 | 1.72 | 1.83 | 1.83 | -1.61% | 23,533,969 |
| May 27, 2026 | 1.98 | 1.98 | 1.79 | 1.86 | 1.86 | -3.63% | 25,590,203 |
| May 26, 2026 | 1.85 | 2.14 | 1.82 | 1.93 | 1.93 | 12.87% | 38,016,962 |
| May 22, 2026 | 1.76 | 1.89 | 1.70 | 1.71 | 1.71 | -2.29% | 21,394,744 |
| May 21, 2026 | 1.67 | 1.80 | 1.59 | 1.75 | 1.75 | 5.42% | 20,662,547 |
| May 20, 2026 | 1.79 | 1.88 | 1.66 | 1.66 | 1.66 | -9.29% | 19,530,785 |
| May 19, 2026 | 1.87 | 1.90 | 1.68 | 1.83 | 1.83 | -6.15% | 20,109,838 |
| May 18, 2026 | 2.11 | 2.14 | 1.81 | 1.95 | 1.95 | -12.16% | 33,017,339 |
| May 15, 2026 | 2.00 | 2.36 | 1.96 | 2.22 | 2.22 | 2.78% | 38,211,879 |
| May 14, 2026 | 2.16 | 2.33 | 2.03 | 2.16 | 2.16 | - | 33,874,503 |
| May 13, 2026 | 1.77 | 2.19 | 1.64 | 2.16 | 2.16 | 21.35% | 44,660,852 |
| May 12, 2026 | 1.63 | 1.81 | 1.50 | 1.78 | 1.78 | 2.89% | 24,316,800 |
| May 11, 2026 | 1.87 | 1.95 | 1.73 | 1.73 | 1.73 | -5.46% | 28,277,066 |
| May 8, 2026 | 1.53 | 1.92 | 1.38 | 1.83 | 1.83 | 20.39% | 54,769,360 |
| May 7, 2026 | 1.52 | 1.61 | 1.46 | 1.52 | 1.52 | -6.17% | 17,048,430 |
| May 6, 2026 | 1.54 | 1.68 | 1.44 | 1.62 | 1.62 | 4.52% | 34,613,406 |
| May 5, 2026 | 1.38 | 1.55 | 1.27 | 1.55 | 1.55 | 15.67% | 19,759,612 |
| May 4, 2026 | 1.55 | 1.55 | 1.28 | 1.34 | 1.34 | -15.19% | 29,176,564 |
| May 1, 2026 | 1.56 | 1.68 | 1.49 | 1.58 | 1.58 | -4.82% | 25,677,375 |
| Apr 30, 2026 | 1.42 | 1.72 | 1.28 | 1.66 | 1.66 | 29.69% | 49,209,795 |
| Apr 29, 2026 | 1.06 | 1.35 | 0.91 | 1.28 | 1.28 | 18.52% | 40,081,411 |
| Apr 28, 2026 | 1.07 | 1.08 | 1.00 | 1.08 | 1.08 | -4.42% | 9,772,277 |
| Apr 27, 2026 | 1.12 | 1.17 | 1.05 | 1.13 | 1.13 | -5.83% | 15,841,426 |
| Apr 24, 2026 | 1.38 | 1.43 | 1.15 | 1.20 | 1.20 | -10.45% | 24,182,866 |
| Apr 23, 2026 | 1.44 | 1.60 | 1.32 | 1.34 | 1.34 | -8.84% | 24,273,719 |
| Apr 22, 2026 | 1.43 | 1.50 | 1.34 | 1.47 | 1.47 | 12.21% | 38,111,048 |
| Apr 21, 2026 | 1.63 | 1.65 | 1.28 | 1.31 | 1.31 | -6.43% | 51,624,337 |
| Apr 20, 2026 | 1.07 | 1.54 | 1.05 | 1.40 | 1.40 | 23.89% | 58,363,417 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.09 | 1.13 | 1.13 | - | 9,309,911 |
| Apr 16, 2026 | 1.12 | 1.15 | 0.99 | 1.13 | 1.13 | 7.62% | 7,507,259 |
| Apr 15, 2026 | 1.01 | 1.07 | 0.97 | 1.05 | 1.05 | - | 5,466,062 |
| Apr 14, 2026 | 1.16 | 1.23 | 1.01 | 1.05 | 1.05 | 13.40% | 14,040,319 |
| Apr 13, 2026 | 0.71 | 0.94 | 0.68 | 0.93 | 0.93 | 30.41% | 5,742,311 |
| Apr 10, 2026 | 0.73 | 0.77 | 0.70 | 0.71 | 0.71 | -1.93% | 1,673,366 |
| Apr 9, 2026 | 0.72 | 0.78 | 0.70 | 0.72 | 0.72 | -0.82% | 2,293,400 |
| Apr 8, 2026 | 0.77 | 0.80 | 0.71 | 0.73 | 0.73 | 2.30% | 2,166,436 |
| Apr 7, 2026 | 0.70 | 0.75 | 0.67 | 0.71 | 0.71 | 0.51% | 1,725,834 |
| Apr 6, 2026 | 0.71 | 0.74 | 0.70 | 0.71 | 0.71 | 0.24% | 1,813,596 |
| Apr 2, 2026 | 0.66 | 0.74 | 0.64 | 0.71 | 0.71 | 5.34% | 2,238,032 |
| Apr 1, 2026 | 0.73 | 0.77 | 0.66 | 0.67 | 0.67 | -4.87% | 2,900,223 |
| Mar 31, 2026 | 0.63 | 0.73 | 0.62 | 0.71 | 0.71 | 16.40% | 2,532,743 |
| Mar 30, 2026 | 0.65 | 0.67 | 0.59 | 0.61 | 0.61 | -1.44% | 2,548,116 |
| Mar 27, 2026 | 0.72 | 0.72 | 0.60 | 0.62 | 0.62 | -13.30% | 3,294,226 |
| Mar 26, 2026 | 0.76 | 0.82 | 0.71 | 0.71 | 0.71 | -9.78% | 2,113,245 |
| Mar 25, 2026 | 0.74 | 0.79 | 0.73 | 0.79 | 0.79 | 10.49% | 2,616,993 |
| Mar 24, 2026 | 0.73 | 0.77 | 0.71 | 0.71 | 0.71 | -4.21% | 1,216,967 |
| Mar 23, 2026 | 0.72 | 0.77 | 0.71 | 0.74 | 0.74 | 4.63% | 2,081,149 |
| Mar 20, 2026 | 0.73 | 0.73 | 0.68 | 0.71 | 0.71 | -4.58% | 2,163,174 |
| Mar 19, 2026 | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | -0.63% | 1,007,382 |
| Mar 18, 2026 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -6.29% | 2,781,301 |
| Mar 17, 2026 | 0.78 | 0.81 | 0.77 | 0.80 | 0.80 | 1.61% | 2,378,701 |
| Mar 16, 2026 | 0.82 | 0.84 | 0.77 | 0.79 | 0.79 | 0.66% | 2,339,688 |
| Mar 13, 2026 | 0.83 | 0.85 | 0.76 | 0.78 | 0.78 | 0.28% | 3,176,699 |
| Mar 12, 2026 | 0.84 | 0.84 | 0.75 | 0.78 | 0.78 | -7.57% | 2,713,614 |
| Mar 11, 2026 | 0.82 | 0.85 | 0.77 | 0.84 | 0.84 | 6.44% | 2,869,757 |
| Mar 10, 2026 | 0.78 | 0.86 | 0.71 | 0.79 | 0.79 | 5.72% | 4,575,252 |
| Mar 9, 2026 | 0.79 | 0.80 | 0.75 | 0.75 | 0.75 | -2.51% | 2,791,525 |
| Mar 6, 2026 | 0.85 | 0.86 | 0.76 | 0.77 | 0.77 | -10.12% | 5,886,180 |
| Mar 5, 2026 | 0.95 | 0.96 | 0.86 | 0.86 | 0.86 | -9.90% | 2,381,117 |
| Mar 4, 2026 | 0.94 | 0.99 | 0.91 | 0.95 | 0.95 | 8.97% | 3,535,334 |
| Mar 3, 2026 | 0.89 | 0.92 | 0.84 | 0.87 | 0.87 | -7.67% | 2,557,206 |
| Mar 2, 2026 | 0.84 | 0.97 | 0.83 | 0.94 | 0.94 | 8.63% | 2,196,727 |
| 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 |