Soluna Holdings, Inc. (SLNHP) NASDAQ
10.57
+0.03(+0.28%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.57
+0.03(+0.28%)
Currency In USD
If you invested $1000 in Soluna Holdings, Inc. (SLNHP) since IPO date, it would be worth $505.26 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $6,445.12, while $1000 invested 1 year ago would be worth $2,936.11. This corresponds to total returns of -49.47%, 544.51%, 193.61%, respectively, with annualized returns of -13.29%, 85.99%, 193.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 10.4 | 10.54 | 10.54 | 11 | 9.77 | 7,811 |
| May 29, 2026 | 12 | 10.53 | 10.53 | 12.28 | 10.11 | 66,263 |
| May 28, 2026 | 12.17 | 12.01 | 12.01 | 12.17 | 12 | 687 |
| May 27, 2026 | 11.77 | 12.05 | 12.05 | 12.05 | 11.69 | 3,261 |
| May 26, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.41 | 2,839 |
| May 22, 2026 | 11.03 | 11.5 | 11.5 | 11.5 | 11.02 | 13,814 |
| May 21, 2026 | 11 | 11.52 | 11.52 | 11.7 | 11 | 4,838 |
| May 20, 2026 | 11.55 | 12.02 | 12.02 | 12.02 | 11.55 | 2,236 |
| May 19, 2026 | 11.25 | 11.1 | 11.1 | 12 | 11.1 | 9,999 |
| May 18, 2026 | 10.5 | 11.7 | 11.7 | 11.7 | 10.5 | 6,423 |
| May 15, 2026 | 10.6 | 10.3 | 10.3 | 10.6 | 10.3 | 1,498 |
| May 14, 2026 | 10.8 | 10.5 | 10.5 | 11.09 | 10.5 | 4,634 |
| May 13, 2026 | 9.5 | 10.25 | 10.25 | 10.8 | 9.5 | 35,538 |
| May 12, 2026 | 9.75 | 9.5 | 9.5 | 10.1 | 9.33 | 17,865 |
| May 11, 2026 | 9.63 | 9.66 | 9.66 | 9.76 | 9.49 | 10,150 |
| May 08, 2026 | 9.5 | 9.5 | 9.5 | 9.75 | 9.46 | 14,966 |
| May 07, 2026 | 8.86 | 9.5 | 9.5 | 9.5 | 8.86 | 11,326 |
| May 06, 2026 | 9.15 | 9.16 | 9.16 | 9.39 | 8.75 | 19,340 |
| May 05, 2026 | 9.47 | 9.13 | 9.13 | 9.5 | 8.91 | 18,577 |
| May 04, 2026 | 9.15 | 9.07 | 9.07 | 9.15 | 8.76 | 3,069 |
| May 01, 2026 | 8.52 | 9.41 | 9.41 | 9.41 | 8.5 | 19,230 |
| April 30, 2026 | 7.7 | 8.25 | 8.25 | 8.94 | 7.7 | 17,815 |
| April 29, 2026 | 6.97 | 7.75 | 7.75 | 7.91 | 6.97 | 13,676 |
| April 28, 2026 | 7.46 | 7.36 | 7.36 | 7.64 | 7.1 | 15,347 |
| April 27, 2026 | 7.09 | 7.28 | 7.28 | 7.44 | 6.8 | 14,369 |
| April 24, 2026 | 7 | 7.15 | 7.15 | 7.3 | 6.82 | 6,213 |
| April 23, 2026 | 6.94 | 7.22 | 7.22 | 7.26 | 6.93 | 5,021 |
| April 22, 2026 | 7.3 | 6.75 | 6.75 | 7.45 | 6.75 | 17,897 |
| April 21, 2026 | 7.68 | 6.91 | 6.91 | 7.9 | 6.8 | 29,082 |
| April 20, 2026 | 7.25 | 7.4 | 7.4 | 8 | 7.25 | 31,574 |
| April 17, 2026 | 7.88 | 7.4 | 7.4 | 8.2 | 7.32 | 26,318 |
| April 16, 2026 | 8.2 | 7.85 | 7.85 | 8.75 | 7.61 | 15,953 |
| April 15, 2026 | 8.75 | 8.27 | 8.27 | 8.75 | 7.93 | 8,003 |
| April 14, 2026 | 8.45 | 8.98 | 8.98 | 8.99 | 8.1 | 24,129 |
| April 13, 2026 | 8 | 8.01 | 8.01 | 8.01 | 8 | 1,347 |
| April 10, 2026 | 8.1 | 7.95 | 7.95 | 8.45 | 7.7 | 11,856 |
| April 09, 2026 | 8.51 | 7.83 | 7.83 | 8.51 | 7.83 | 360 |
| April 08, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 106 |
| April 07, 2026 | 8 | 8 | 8 | 8 | 8 | 1,300 |
| April 06, 2026 | 7.25 | 8.03 | 8.03 | 8.06 | 7.25 | 3,394 |
| April 02, 2026 | 7.69 | 7.69 | 7.69 | 7.97 | 7.18 | 54,011 |
| April 01, 2026 | 7.75 | 7.77 | 7.77 | 8.3 | 7.38 | 56,292 |
| March 31, 2026 | 7.96 | 7.75 | 7.75 | 8.58 | 7.65 | 110,753 |
| March 30, 2026 | 7.48 | 7.5 | 7.5 | 7.6 | 7.06 | 8,622 |
| March 27, 2026 | 7.25 | 7 | 7 | 7.26 | 7 | 1,346 |
| March 26, 2026 | 8.08 | 7.32 | 7.32 | 8.08 | 7.29 | 16,042 |
| March 25, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1,287 |
| March 24, 2026 | 8.98 | 8.01 | 8.01 | 8.98 | 8 | 24,242 |
| March 23, 2026 | 8.04 | 8.25 | 8.25 | 8.5 | 8 | 6,623 |
| March 20, 2026 | 8.86 | 8.03 | 8.03 | 9.45 | 8 | 31,696 |
| March 19, 2026 | 8.7 | 8.9 | 8.9 | 8.9 | 8.55 | 2,380 |
| March 18, 2026 | 8.79 | 8.9 | 8.9 | 9.03 | 8.55 | 4,491 |
| March 17, 2026 | 9 | 8.83 | 8.83 | 9 | 8.83 | 2,075 |
| March 16, 2026 | 9.02 | 9.06 | 9.06 | 9.5 | 8.83 | 2,659 |
| March 13, 2026 | 9.12 | 9 | 9 | 9.63 | 8.99 | 8,884 |
| March 12, 2026 | 9.2 | 9.24 | 9.24 | 9.24 | 9.2 | 1,051 |
| March 11, 2026 | 9.4 | 8.96 | 8.96 | 9.48 | 8.79 | 10,464 |
| March 10, 2026 | 9 | 9.4 | 9.4 | 9.91 | 8.88 | 260,424 |
| March 09, 2026 | 9.29 | 9.2 | 9.2 | 9.62 | 9.14 | 6,676 |
| March 06, 2026 | 9.32 | 9.49 | 9.49 | 9.49 | 9.32 | 4,832 |