Skip to main content
Soluna Holdings, Inc. (SLNH)
NASDAQ: SLNH · Real-Time Price · USD
1.080
-0.050 (-4.42%)
At close: Apr 28, 2026, 4:00 PM EDT
1.070
-0.010 (-0.93%)
Pre-market: Apr 29, 2026, 9:10 AM EDT

Soluna Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.071.081.001.081.08-4.42%9,719,940
Apr 27, 20261.121.171.051.131.13-5.83%15,731,956
Apr 24, 20261.381.431.151.201.20-10.45%23,690,526
Apr 23, 20261.441.601.321.341.34-8.84%23,940,068
Apr 22, 20261.431.501.341.471.4712.21%37,456,131
Apr 21, 20261.631.651.281.311.31-6.43%50,463,773
Apr 20, 20261.071.541.051.401.4023.89%55,994,925
Apr 17, 20261.251.251.091.131.13-9,291,406
Apr 16, 20261.121.150.991.131.137.62%7,404,547
Apr 15, 20261.011.070.971.051.05-5,308,003
Apr 14, 20261.161.231.011.051.0513.40%13,893,623
Apr 13, 20260.710.940.680.930.9330.41%5,456,150
Apr 10, 20260.730.770.700.710.71-1.93%1,666,000
Apr 9, 20260.720.780.700.720.72-0.82%2,280,745
Apr 8, 20260.770.800.710.730.732.30%2,151,726
Apr 7, 20260.700.750.670.710.710.51%1,530,772
Apr 6, 20260.710.740.700.710.710.24%1,803,060
Apr 2, 20260.660.740.640.710.715.34%2,233,767
Apr 1, 20260.730.770.660.670.67-4.87%2,839,675
Mar 31, 20260.630.730.620.710.7116.40%2,532,743
Mar 30, 20260.650.670.590.610.61-1.44%2,486,545
Mar 27, 20260.720.720.600.620.62-13.30%3,282,523
Mar 26, 20260.760.820.710.710.71-9.78%2,113,245
Mar 25, 20260.740.790.730.790.7910.49%2,566,254
Mar 24, 20260.730.770.710.710.71-4.21%1,216,967
Mar 23, 20260.720.770.710.740.744.63%2,078,999
Mar 20, 20260.730.730.680.710.71-4.58%2,161,964
Mar 19, 20260.720.750.710.750.75-0.63%997,134
Mar 18, 20260.770.770.740.750.75-6.29%2,779,270
Mar 17, 20260.780.810.770.800.801.61%2,341,553
Mar 16, 20260.820.840.770.790.790.66%2,290,508
Mar 13, 20260.830.850.760.780.780.28%3,134,736
Mar 12, 20260.840.840.750.780.78-7.57%2,710,782
Mar 11, 20260.820.850.770.840.846.44%2,831,958
Mar 10, 20260.780.860.710.790.795.72%4,563,763
Mar 9, 20260.790.800.750.750.75-2.51%2,702,719
Mar 6, 20260.850.860.760.770.77-10.12%5,769,681
Mar 5, 20260.950.960.860.860.86-9.90%2,365,969
Mar 4, 20260.940.990.910.950.958.97%3,534,514
Mar 3, 20260.890.920.840.870.87-7.67%2,556,848
Mar 2, 20260.840.970.830.940.948.63%2,137,994
Feb 27, 20260.930.960.840.870.87-7.84%2,954,474
Feb 26, 20261.001.000.910.940.94-5.68%3,705,823
Feb 25, 20260.961.050.921.001.009.28%3,254,873
Feb 24, 20260.890.960.840.920.923.84%2,941,401
Feb 23, 20260.880.890.850.880.88-2.02%1,541,241
Feb 20, 20260.930.970.890.900.90-2.23%1,803,206
Feb 19, 20260.850.980.810.920.927.13%4,660,094
Feb 18, 20260.840.880.820.860.861.57%2,300,762
Feb 17, 20260.870.870.790.850.85-4.08%2,362,882
Feb 13, 20260.920.950.850.880.88-3.04%4,669,512
Feb 12, 20260.910.990.840.910.91-2.30%3,411,466
Feb 11, 20261.001.020.830.930.93-5.50%6,290,112
Feb 10, 20261.041.050.930.980.98-6.22%5,637,194
Feb 9, 20260.991.070.971.051.052.94%8,040,713
Feb 6, 20260.851.080.771.021.0234.67%15,965,950
Feb 5, 20260.950.950.750.760.76-23.49%11,135,729
Feb 4, 20261.101.110.910.990.99-12.39%8,855,365
Feb 3, 20261.121.161.041.131.135.61%4,132,374
Feb 2, 20261.041.091.011.071.070.94%3,508,434
Jan 30, 20261.131.181.051.061.06-8.62%5,373,919
Jan 29, 20261.251.251.101.161.16-8.66%7,660,965
Jan 28, 20261.361.391.211.271.27-5.93%4,869,603
Jan 27, 20261.281.361.251.351.355.47%3,722,607
Jan 26, 20261.311.331.221.281.28-3.76%3,136,164
Jan 23, 20261.341.371.281.331.330.38%4,843,957
Jan 22, 20261.451.511.311.331.33-8.62%7,892,459
Jan 21, 20261.591.621.351.451.45-7.64%7,022,430
Jan 20, 20261.511.641.501.571.57-5.99%3,987,552
Jan 16, 20261.601.701.581.671.674.37%5,896,917
Jan 15, 20261.771.801.571.601.60-5.88%6,869,433
Jan 14, 20261.781.871.641.701.70-0.58%5,516,457
Jan 13, 20261.661.731.581.711.714.27%5,612,080
Jan 12, 20261.581.731.551.641.64-1.20%4,832,950
Jan 9, 20261.731.801.591.661.66-3.49%4,907,607
Jan 8, 20261.841.841.661.721.72-1.15%5,944,627
Jan 7, 20261.781.781.671.741.74-2.25%3,689,873
Jan 6, 20261.701.811.591.781.786.59%5,231,960
Jan 5, 20261.491.821.481.671.6718.44%10,024,692
Jan 2, 20261.221.421.171.411.4120.51%4,685,406
Dec 31, 20251.181.191.081.171.17-3.31%5,155,651
Dec 30, 20251.321.341.171.211.21-7.98%6,949,948
Dec 29, 20251.371.441.291.321.32-6.74%4,683,727
Dec 26, 20251.521.531.371.411.41-8.44%2,686,767
Dec 24, 20251.521.551.441.541.54-1,824,684
Dec 23, 20251.491.551.471.541.54-2,667,080
Dec 22, 20251.531.651.481.541.543.36%4,854,611
Dec 19, 20251.281.521.281.491.4917.32%6,348,133
Dec 18, 20251.371.401.251.271.27-0.78%3,928,707
Dec 17, 20251.441.541.281.281.28-10.49%6,225,029
Dec 16, 20251.411.441.311.431.43-5,217,569
Dec 15, 20251.921.931.411.431.43-25.13%16,985,968
Dec 12, 20252.182.291.881.911.91-9.48%10,488,993
Dec 11, 20251.902.141.782.112.117.11%5,991,378
Dec 10, 20251.901.981.791.971.975.91%4,841,873
Dec 9, 20251.591.901.551.861.8616.25%6,307,041
Dec 8, 20251.661.701.591.601.60-3.61%2,003,189
Dec 5, 20251.661.761.561.661.66-13.09%5,594,673
Dec 4, 20251.721.911.711.911.918.52%3,954,107
Dec 3, 20251.551.761.501.761.7611.39%3,120,178