Soluna Holdings, Inc. (SLNH) NASDAQ

0.71

+0.0359(+5.34%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.66	0.71	0.71	0.74	0.64	2.23M
April 01, 2026	0.73	0.67	0.67	0.77	0.66	2.86M
March 31, 2026	0.63	0.71	0.71	0.73	0.62	2.52M
March 30, 2026	0.65	0.61	0.61	0.67	0.59	2.49M
March 27, 2026	0.72	0.62	0.62	0.72	0.6	3.29M
March 26, 2026	0.76	0.71	0.71	0.82	0.71	2.1M
March 25, 2026	0.74	0.79	0.79	0.79	0.73	2.63M
March 24, 2026	0.73	0.71	0.71	0.77	0.71	1.21M
March 23, 2026	0.72	0.74	0.74	0.77	0.71	2.08M
March 20, 2026	0.73	0.71	0.71	0.73	0.68	2.16M
March 19, 2026	0.72	0.75	0.75	0.75	0.71	997,059
March 18, 2026	0.77	0.75	0.75	0.77	0.74	2.69M
March 17, 2026	0.78	0.8	0.8	0.81	0.77	2.31M
March 16, 2026	0.82	0.79	0.79	0.84	0.77	2.29M
March 13, 2026	0.83	0.78	0.78	0.85	0.76	3.14M
March 12, 2026	0.84	0.78	0.78	0.84	0.75	2.71M
March 11, 2026	0.82	0.84	0.84	0.85	0.77	2.83M
March 10, 2026	0.78	0.79	0.79	0.86	0.71	4.56M
March 09, 2026	0.79	0.75	0.75	0.8	0.75	2.7M
March 06, 2026	0.85	0.77	0.77	0.86	0.76	5.89M
March 05, 2026	0.95	0.86	0.86	0.96	0.86	2.38M
March 04, 2026	0.94	0.95	0.95	0.99	0.91	3.46M
March 03, 2026	0.89	0.87	0.87	0.92	0.84	2.53M
March 02, 2026	0.84	0.94	0.94	0.97	0.83	2.2M
February 27, 2026	0.93	0.87	0.87	0.96	0.84	2.95M
February 26, 2026	1	0.94	0.94	1	0.91	3.71M
February 25, 2026	0.96	1	1	1.05	0.92	3.25M
February 24, 2026	0.89	0.92	0.92	0.96	0.84	2.94M
February 23, 2026	0.88	0.88	0.88	0.89	0.85	1.54M
February 20, 2026	0.93	0.9	0	0.97	0.89	1.8M
February 19, 2026	0.85	0.92	0	0.98	0.81	4.66M
February 18, 2026	0.84	0.86	0	0.88	0.82	2.3M
February 17, 2026	0.87	0.85	0	0.87	0.79	2.36M
February 13, 2026	0.92	0.88	0	0.95	0.85	4.67M
February 12, 2026	0.91	0.91	0	0.99	0.84	3.41M
February 11, 2026	1	0.93	0	1.02	0.83	6.29M
February 10, 2026	1.04	0.98	0	1.05	0.93	5.64M
February 09, 2026	0.99	1.05	0	1.07	0.97	8.04M
February 06, 2026	0.85	1.02	0	1.08	0.77	15.97M
February 05, 2026	0.95	0.76	0	0.95	0.75	11.14M
February 04, 2026	1.1	0.99	0	1.11	0.91	8.86M
February 03, 2026	1.12	1.13	0	1.16	1.04	4.13M
February 02, 2026	1.04	1.07	0	1.09	1.01	3.51M
January 30, 2026	1.13	1.06	0	1.18	1.05	5.37M
January 29, 2026	1.25	1.16	0	1.25	1.1	7.66M
January 28, 2026	1.36	1.27	0	1.39	1.21	4.87M
January 27, 2026	1.28	1.35	0	1.36	1.25	3.72M
January 26, 2026	1.31	1.28	0	1.33	1.22	3.14M
January 23, 2026	1.34	1.33	0	1.37	1.28	4.84M
January 22, 2026	1.45	1.33	0	1.51	1.31	7.89M
January 21, 2026	1.59	1.45	0	1.62	1.35	7.02M
January 20, 2026	1.51	1.57	0	1.64	1.5	3.99M
January 16, 2026	1.6	1.67	0	1.7	1.57	5.9M
January 15, 2026	1.77	1.6	0	1.8	1.57	6.87M
January 14, 2026	1.78	1.7	0	1.87	1.64	5.52M
January 13, 2026	1.66	1.71	0	1.73	1.58	5.61M
January 12, 2026	1.58	1.64	0	1.73	1.55	4.83M
January 09, 2026	1.73	1.66	0	1.8	1.59	4.91M
January 08, 2026	1.84	1.72	0	1.84	1.66	5.94M
January 07, 2026	1.78	1.74	0	1.78	1.67	3.69M