Soluna Holdings, Inc. - SLNH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3.48	4.42	4.42	4.6	3.34	19.81M
October 16, 2025	4.77	4.19	4.19	5.14	4.03	36.28M
October 15, 2025	3.48	4.29	4.29	4.37	3.16	47.17M
October 14, 2025	2.22	2.79	2.79	3.09	2.06	21.75M
October 13, 2025	2.37	2.26	2.26	2.41	2.1	10.49M
October 10, 2025	2.7	2.41	2.41	2.71	2.18	15.15M
October 09, 2025	2.79	2.57	2.57	2.87	2.4	11.96M
October 08, 2025	2.23	2.83	2.83	2.9	2.13	26.17M
October 07, 2025	2	2.03	2.03	2.34	1.81	19.13M
October 06, 2025	2.09	1.8	1.8	2.15	1.79	20.23M
October 03, 2025	2.43	2.22	2.22	2.49	2.17	7.8M
October 02, 2025	2.65	2.47	2.47	2.76	2.39	6.26M
October 01, 2025	2.34	2.54	2.54	2.8	2.33	9.73M
September 30, 2025	2.56	2.35	2.35	2.61	1.78	14.19M
September 29, 2025	2.64	2.52	2.52	2.87	2.4	9.33M
September 26, 2025	3.02	2.75	2.75	3.05	2.15	17.27M
September 25, 2025	2.87	2.94	2.94	3.37	2.65	18.46M
September 24, 2025	2.19	3.5	3.5	3.5	2.13	44.06M
September 23, 2025	2.96	2.37	2.37	2.97	2.21	97.04M
September 22, 2025	1.21	2.1	2.1	2.16	1.15	123.28M
September 19, 2025	0.87	1.08	1.08	1.09	0.87	12.12M
September 18, 2025	1.02	0.86	0.86	1.03	0.82	8.48M
September 17, 2025	0.94	0.99	0.99	1.08	0.87	12.28M
September 16, 2025	0.98	0.98	0.98	1.16	0.91	66.8M
September 15, 2025	0.71	0.93	0.93	0.99	0.7	25.75M
September 12, 2025	0.71	0.72	0.72	0.74	0.63	5.09M
September 11, 2025	0.62	0.7	0.7	0.79	0.57	15.2M
September 10, 2025	0.58	0.59	0.59	0.66	0.55	46.27M
September 09, 2025	0.52	0.53	0.53	0.53	0.5	608,565
September 08, 2025	0.48	0.52	0.52	0.53	0.48	1.47M
September 05, 2025	0.46	0.48	0.48	0.48	0.43	551,438
September 04, 2025	0.48	0.46	0.46	0.48	0.45	815,600
September 03, 2025	0.48	0.5	0.5	0.51	0.48	473,238
September 02, 2025	0.48	0.49	0.49	0.5	0.47	516,452
August 29, 2025	0.49	0.47	0.47	0.49	0.46	528,692
August 28, 2025	0.48	0.47	0.47	0.49	0.45	462,336
August 27, 2025	0.51	0.48	0.48	0.53	0.48	1M
August 26, 2025	0.49	0.5	0.5	0.51	0.48	874,400
August 25, 2025	0.48	0.48	0.48	0.5	0.47	534,100
August 22, 2025	0.44	0.48	0.48	0.51	0.44	1.04M
August 21, 2025	0.43	0.45	0.45	0.48	0.42	679,600
August 20, 2025	0.43	0.43	0.43	0.45	0.42	1.01M
August 19, 2025	0.5	0.45	0.45	0.51	0.43	1.79M
August 18, 2025	0.51	0.52	0.52	0.54	0.51	780,642
August 15, 2025	0.57	0.52	0.52	0.57	0.51	999,124
August 14, 2025	0.56	0.57	0.57	0.57	0.51	1.51M
August 13, 2025	0.49	0.55	0.55	0.57	0.47	1.64M
August 12, 2025	0.49	0.52	0.52	0.56	0.46	5.44M
August 11, 2025	0.46	0.45	0.45	0.48	0.43	1.05M
August 08, 2025	0.49	0.46	0.46	0.51	0.45	586,620
August 07, 2025	0.47	0.5	0.5	0.52	0.45	1.79M
August 06, 2025	0.47	0.46	0.46	0.48	0.45	384,839
August 05, 2025	0.46	0.47	0.47	0.48	0.45	334,940
August 04, 2025	0.43	0.46	0.46	0.47	0.43	766,400
August 01, 2025	0.44	0.43	0.43	0.46	0.42	877,307
July 31, 2025	0.46	0.46	0.46	0.5	0.44	1.16M
July 30, 2025	0.49	0.46	0.46	0.5	0.46	903,100
July 29, 2025	0.51	0.48	0.48	0.51	0.47	1.14M
July 28, 2025	0.55	0.5	0.5	0.56	0.49	1.79M
July 25, 2025	0.56	0.54	0.54	0.58	0.53	1.53M

Soluna Holdings, Inc. (SLNH) NASDAQ