Soluna Holdings, Inc. (SLNH) NASDAQ

0.48

+0.0122(+2.63%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.57	0.57	0.57	0.62	0.57	1.23M
July 23, 2025	0.64	0.57	0.57	0.64	0.57	2.25M
July 22, 2025	0.64	0.64	0.64	0.64	0.58	1.6M
July 21, 2025	0.69	0.61	0.61	0.7	0.6	3.43M
July 18, 2025	0.61	0.63	0.63	0.68	0.61	2.64M
July 17, 2025	0.62	0.6	0.6	0.65	0.57	3.78M
July 16, 2025	0.47	0.64	0.64	0.68	0.46	28.14M
July 15, 2025	1.12	0.76	0.76	1.12	0.76	5.11M
July 14, 2025	1.32	1.11	1.11	1.57	1.1	4.3M
July 11, 2025	1.07	1.51	1.51	1.72	1.03	14.18M
July 10, 2025	0.87	1.07	1.07	1.13	0.81	4.31M
July 09, 2025	0.86	0.85	0.85	0.9	0.8	5.35M
July 08, 2025	0.69	0.86	0.86	0.9	0.68	5.69M
July 07, 2025	0.73	0.68	0.68	0.75	0.67	732,439
July 03, 2025	0.69	0.72	0.72	0.73	0.67	794,000
July 02, 2025	0.62	0.68	0.68	0.69	0.62	1.19M
July 01, 2025	0.56	0.61	0.61	0.61	0.55	439,500
June 30, 2025	0.57	0.58	0.58	0.6	0.54	610,900
June 27, 2025	0.56	0.55	0.55	0.61	0.55	766,897
June 26, 2025	0.56	0.56	0.56	0.57	0.54	302,000
June 25, 2025	0.56	0.56	0.56	0.57	0.55	238,547
June 24, 2025	0.55	0.55	0.55	0.57	0.54	885,737
June 23, 2025	0.54	0.55	0.55	0.57	0.53	227,900
June 20, 2025	0.58	0.56	0.56	0.59	0.55	337,046
June 18, 2025	0.58	0.58	0.58	0.59	0.54	601,700
June 17, 2025	0.6	0.58	0.58	0.6	0.55	649,900
June 16, 2025	0.62	0.6	0.6	0.62	0.59	346,300
June 13, 2025	0.61	0.62	0.62	0.62	0.58	396,961
June 12, 2025	0.67	0.64	0.64	0.68	0.6	879,404
June 11, 2025	0.65	0.68	0.68	0.77	0.65	3.82M