Soluna Holdings, Inc. - Common Stock (SLNH)
1.6600
-0.0600 (-3.49%)
NASDAQ · Last Trade: Jan 12th, 12:45 AM EST
Historical Prices For Soluna Holdings, Inc. - Common Stock (SLNH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 1.73 | 1.80 | 1.59 | 1.66 | 4,907,608 | 1.66 |
| 1/08/2026 | 1.84 | 1.84 | 1.66 | 1.72 | 5,922,448 | 1.72 |
| 1/07/2026 | 1.78 | 1.78 | 1.67 | 1.74 | 3,680,206 | 1.74 |
| 1/06/2026 | 1.70 | 1.81 | 1.59 | 1.78 | 5,197,153 | 1.78 |
| 1/05/2026 | 1.49 | 1.82 | 1.48 | 1.67 | 10,007,190 | 1.67 |
| 1/02/2026 | 1.22 | 1.42 | 1.17 | 1.41 | 4,685,408 | 1.41 |
| 12/31/2025 | 1.18 | 1.19 | 1.08 | 1.17 | 5,155,652 | 1.17 |
| 12/30/2025 | 1.32 | 1.34 | 1.17 | 1.21 | 6,910,669 | 1.21 |
| 12/29/2025 | 1.37 | 1.44 | 1.29 | 1.31 | 4,639,540 | 1.31 |
| 12/26/2025 | 1.52 | 1.53 | 1.37 | 1.41 | 2,686,767 | 1.41 |
| 12/24/2025 | 1.52 | 1.55 | 1.44 | 1.54 | 1,824,684 | 1.54 |
| 12/23/2025 | 1.49 | 1.55 | 1.47 | 1.54 | 2,664,606 | 1.54 |
| 12/22/2025 | 1.53 | 1.65 | 1.48 | 1.54 | 4,847,018 | 1.54 |
| 12/19/2025 | 1.28 | 1.52 | 1.28 | 1.49 | 6,348,136 | 1.49 |
| 12/18/2025 | 1.37 | 1.40 | 1.25 | 1.27 | 3,920,157 | 1.27 |
| 12/17/2025 | 1.44 | 1.53 | 1.28 | 1.28 | 6,202,084 | 1.28 |
| 12/16/2025 | 1.41 | 1.44 | 1.31 | 1.43 | 5,194,327 | 1.43 |
| 12/15/2025 | 1.92 | 1.93 | 1.41 | 1.43 | 16,935,692 | 1.43 |
| 12/12/2025 | 2.18 | 2.29 | 1.88 | 1.91 | 10,488,998 | 1.91 |
| 12/11/2025 | 1.90 | 2.14 | 1.78 | 2.11 | 5,739,375 | 2.11 |
| 12/10/2025 | 1.90 | 1.98 | 1.79 | 1.97 | 4,800,257 | 1.97 |
| 12/09/2025 | 1.59 | 1.90 | 1.54 | 1.86 | 6,232,735 | 1.86 |
| 12/08/2025 | 1.66 | 1.70 | 1.59 | 1.60 | 1,994,707 | 1.60 |
| 12/05/2025 | 1.66 | 1.76 | 1.56 | 1.66 | 5,594,678 | 1.66 |
| 12/04/2025 | 1.72 | 1.91 | 1.71 | 1.91 | 3,922,989 | 1.91 |
| 12/03/2025 | 1.55 | 1.76 | 1.50 | 1.76 | 3,085,990 | 1.76 |
| 12/02/2025 | 1.68 | 1.73 | 1.57 | 1.58 | 3,772,501 | 1.58 |
| 12/01/2025 | 1.63 | 1.73 | 1.54 | 1.63 | 3,529,273 | 1.63 |
| 11/28/2025 | 1.55 | 1.94 | 1.55 | 1.71 | 8,071,979 | 1.71 |
| 11/26/2025 | 1.55 | 1.59 | 1.44 | 1.54 | 3,415,982 | 1.54 |
| 11/25/2025 | 1.64 | 1.66 | 1.53 | 1.57 | 2,716,991 | 1.57 |
| 11/24/2025 | 1.56 | 1.69 | 1.50 | 1.67 | 5,233,824 | 1.67 |
| 11/21/2025 | 1.55 | 1.62 | 1.41 | 1.51 | 4,855,786 | 1.51 |
| 11/20/2025 | 1.92 | 1.99 | 1.57 | 1.60 | 5,635,195 | 1.60 |
| 11/19/2025 | 1.95 | 1.97 | 1.73 | 1.82 | 3,086,848 | 1.82 |
| 11/18/2025 | 1.70 | 2.02 | 1.70 | 1.94 | 4,968,446 | 1.94 |
| 11/17/2025 | 1.73 | 1.84 | 1.61 | 1.79 | 4,604,931 | 1.79 |
| 11/14/2025 | 1.58 | 1.83 | 1.58 | 1.67 | 6,957,982 | 1.67 |
| 11/13/2025 | 1.97 | 2.04 | 1.78 | 1.85 | 6,186,757 | 1.85 |
| 11/12/2025 | 2.43 | 2.48 | 1.98 | 2.11 | 7,634,332 | 2.11 |
| 11/11/2025 | 2.51 | 2.55 | 2.33 | 2.37 | 4,089,339 | 2.37 |
| 11/10/2025 | 2.76 | 2.76 | 2.47 | 2.56 | 3,850,540 | 2.56 |
| 11/07/2025 | 2.78 | 2.88 | 2.31 | 2.61 | 11,210,039 | 2.61 |
| 11/06/2025 | 3.42 | 3.45 | 2.86 | 3.04 | 7,000,461 | 3.04 |
| 11/05/2025 | 3.22 | 3.55 | 3.02 | 3.44 | 4,057,367 | 3.44 |
| 11/04/2025 | 3.25 | 3.61 | 2.94 | 3.03 | 6,030,829 | 3.03 |
| 11/03/2025 | 3.62 | 4.04 | 3.31 | 3.49 | 9,224,465 | 3.49 |
| 10/31/2025 | 3.15 | 3.58 | 3.04 | 3.49 | 8,427,602 | 3.49 |
| 10/30/2025 | 3.03 | 3.13 | 2.90 | 3.03 | 4,685,888 | 3.03 |
| 10/29/2025 | 2.85 | 3.42 | 2.73 | 3.22 | 10,355,320 | 3.22 |
| 10/28/2025 | 2.81 | 3.25 | 2.66 | 2.91 | 8,675,517 | 2.91 |
| 10/27/2025 | 3.02 | 3.25 | 2.88 | 2.90 | 8,529,296 | 2.90 |
| 10/24/2025 | 3.58 | 3.84 | 2.95 | 3.05 | 18,567,100 | 3.05 |
| 10/23/2025 | 3.38 | 3.73 | 3.27 | 3.58 | 5,390,807 | 3.58 |
| 10/22/2025 | 3.20 | 3.68 | 2.93 | 3.41 | 13,882,569 | 3.41 |
| 10/21/2025 | 3.79 | 3.85 | 3.28 | 3.48 | 11,552,465 | 3.48 |
| 10/20/2025 | 4.73 | 4.83 | 3.62 | 3.95 | 15,028,740 | 3.95 |
| 10/17/2025 | 3.48 | 4.60 | 3.34 | 4.42 | 19,812,283 | 4.42 |
| 10/16/2025 | 4.77 | 5.14 | 4.03 | 4.19 | 36,146,577 | 4.19 |
| 10/15/2025 | 3.48 | 4.37 | 3.16 | 4.29 | 47,049,263 | 4.29 |
| 10/14/2025 | 2.21 | 3.09 | 2.06 | 2.79 | 21,535,767 | 2.79 |
| 10/13/2025 | 2.37 | 2.41 | 2.10 | 2.26 | 10,464,320 | 2.26 |