5 DAY PERFORMANCE
-3.41%
1 MONTH PERFORMANCE
-15.20%
3 MONTH PERFORMANCE
-23.40%
6 MONTH PERFORMANCE
-15.38%
YEAR-TO-DATE PERFORMANCE
-45.75%
1 YEAR PERFORMANCE
-58.10%
Stronghold Digital Mining, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $3.94 | $3.96 (0.38%) | $4.07 | $3.90 | 158,323 | $58.96 M |
| 12/24/2024 | $3.83 | $4.03 (5.22%) | $4.12 | $3.83 | 510,330 | $58.82 M |
| 12/23/2024 | $4.09 | $3.82 (-6.6%) | $4.09 | $3.80 | 518,105 | $55.75 M |
| 12/20/2024 | $4.04 | $4.10 (1.49%) | $4.17 | $3.94 | 610,908 | $59.84 M |
| 12/19/2024 | $4.55 | $4.15 (-8.79%) | $4.62 | $4.14 | 318,958 | $60.57 M |
| 12/18/2024 | $5.04 | $4.44 (-11.9%) | $5.11 | $4.35 | 492,500 | $64.80 M |
| 12/17/2024 | $5.07 | $5.06 (-0.2%) | $5.17 | $4.91 | 383,300 | $73.85 M |
| 12/16/2024 | $4.75 | $5.07 (6.74%) | $5.24 | $4.75 | 684,418 | $74.00 M |
| 12/13/2024 | $4.95 | $4.79 (-3.23%) | $5.03 | $4.75 | 443,939 | $69.91 M |
| 12/12/2024 | $4.99 | $4.97 (-0.4%) | $5.28 | $4.92 | 1.18 M | $72.54 M |
| 12/11/2024 | $4.95 | $5.02 (1.41%) | $5.12 | $4.90 | 560,802 | $73.27 M |
| 12/10/2024 | $5.22 | $4.87 (-6.7%) | $5.30 | $4.84 | 630,030 | $71.08 M |
| 12/09/2024 | $5.68 | $5.23 (-7.92%) | $5.77 | $5.16 | 686,531 | $76.33 M |
| 12/06/2024 | $5.13 | $5.68 (10.72%) | $5.77 | $5.11 | 1.58 M | $82.90 M |
| 12/05/2024 | $5.27 | $5.01 (-4.93%) | $5.60 | $4.99 | 918,298 | $73.12 M |
| 12/04/2024 | $4.81 | $5.02 (4.37%) | $5.11 | $4.77 | 540,700 | $73.27 M |
| 12/03/2024 | $4.77 | $4.82 (1.05%) | $4.92 | $4.69 | 425,145 | $70.35 M |
| 12/02/2024 | $5.20 | $4.96 (-4.62%) | $5.31 | $4.89 | 305,300 | $72.39 M |
| 11/29/2024 | $5.27 | $5.20 (-1.33%) | $5.49 | $5.15 | 290,000 | $75.89 M |
| 11/27/2024 | $4.77 | $5.12 (7.34%) | $5.18 | $4.71 | 408,166 | $74.73 M |
| 11/26/2024 | $4.72 | $4.67 (-1.06%) | $4.95 | $4.61 | 369,892 | $68.16 M |
| 11/25/2024 | $5.15 | $4.92 (-4.47%) | $5.20 | $4.85 | 413,964 | $71.81 M |
| 11/22/2024 | $4.87 | $5.04 (3.49%) | $5.11 | $4.68 | 487,821 | $73.56 M |
| 11/21/2024 | $5.36 | $4.90 (-8.58%) | $5.50 | $4.76 | 793,601 | $71.52 M |
| 11/20/2024 | $5.55 | $5.15 (-7.21%) | $5.72 | $5.13 | 774,288 | $75.16 M |
| 11/19/2024 | $5.17 | $5.45 (5.42%) | $5.60 | $5.03 | 808,908 | $79.54 M |
| 11/18/2024 | $5.30 | $5.26 (-0.75%) | $5.49 | $5.03 | 734,019 | $76.77 M |
| 11/15/2024 | $5.18 | $5.30 (2.32%) | $5.35 | $5.10 | 929,606 | $77.35 M |
| 11/14/2024 | $5.45 | $5.16 (-5.32%) | $5.73 | $5.09 | 548,869 | $75.31 M |
| 11/13/2024 | $6.30 | $5.34 (-15.24%) | $6.70 | $5.33 | 1.16 M | $77.94 M |
| 11/12/2024 | $6.29 | $6.57 (4.45%) | $6.70 | $6.11 | 1.04 M | $95.89 M |
| 11/11/2024 | $5.90 | $6.49 (10%) | $6.59 | $5.90 | 1.57 M | $94.72 M |
| 11/08/2024 | $5.32 | $5.38 (1.13%) | $5.43 | $5.16 | 767,321 | $78.52 M |
| 11/07/2024 | $5.05 | $5.41 (7.13%) | $5.49 | $5.02 | 456,849 | $78.96 M |
| 11/06/2024 | $4.81 | $5.09 (5.82%) | $5.20 | $4.66 | 835,416 | $74.29 M |
| 11/05/2024 | $4.14 | $4.34 (4.83%) | $4.42 | $4.14 | 351,200 | $63.34 M |
| 11/04/2024 | $4.27 | $4.06 (-4.92%) | $4.36 | $4.05 | 471,849 | $59.26 M |
| 11/01/2024 | $4.62 | $4.41 (-4.55%) | $4.85 | $4.40 | 293,600 | $64.36 M |
| 10/31/2024 | $5.10 | $4.62 (-9.41%) | $5.12 | $4.57 | 672,745 | $67.43 M |
| 10/30/2024 | $5.23 | $5.12 (-2.1%) | $5.47 | $5.10 | 581,647 | $74.73 M |
| 10/29/2024 | $5.36 | $5.34 (-0.37%) | $5.70 | $5.28 | 1.32 M | $77.94 M |
| 10/28/2024 | $4.56 | $5.14 (12.72%) | $5.18 | $4.56 | 502,600 | $75.02 M |
| 10/25/2024 | $4.80 | $4.49 (-6.46%) | $4.80 | $4.46 | 357,700 | $65.53 M |
| 10/24/2024 | $4.68 | $4.72 (0.85%) | $4.87 | $4.57 | 304,504 | $68.89 M |
| 10/23/2024 | $4.85 | $4.63 (-4.54%) | $4.91 | $4.48 | 361,725 | $67.57 M |
| 10/22/2024 | $4.93 | $4.97 (0.81%) | $5.01 | $4.78 | 207,039 | $72.54 M |
| 10/21/2024 | $4.78 | $4.96 (3.77%) | $4.99 | $4.58 | 397,400 | $72.39 M |
| 10/18/2024 | $4.34 | $4.79 (10.37%) | $4.79 | $4.32 | 325,068 | $69.91 M |
| 10/17/2024 | $4.39 | $4.23 (-3.64%) | $4.39 | $4.19 | 220,600 | $61.74 M |
| 10/16/2024 | $4.26 | $4.38 (2.82%) | $4.38 | $4.16 | 556,500 | $63.93 M |
| 10/15/2024 | $4.32 | $4.20 (-2.78%) | $4.46 | $4.18 | 550,938 | $61.30 M |
| 10/14/2024 | $4.48 | $4.36 (-2.68%) | $4.58 | $4.30 | 283,000 | $63.63 M |
| 10/11/2024 | $4.16 | $4.32 (3.85%) | $4.36 | $4.15 | 315,500 | $63.05 M |
| 10/10/2024 | $4.11 | $4.07 (-0.97%) | $4.14 | $4.01 | 153,549 | $59.40 M |
| 10/09/2024 | $4.25 | $4.14 (-2.59%) | $4.30 | $4.12 | 177,557 | $60.42 M |
| 10/08/2024 | $4.44 | $4.27 (-3.83%) | $4.47 | $4.24 | 254,600 | $62.32 M |
| 10/07/2024 | $4.63 | $4.44 (-4.1%) | $4.70 | $4.35 | 340,100 | $64.80 M |
| 10/04/2024 | $4.70 | $4.66 (-0.85%) | $4.85 | $4.63 | 480,166 | $68.01 M |
| 10/03/2024 | $4.64 | $4.66 (0.43%) | $4.73 | $4.54 | 194,222 | $68.01 M |
| 10/02/2024 | $4.68 | $4.71 (0.64%) | $4.78 | $4.60 | 220,600 | $68.74 M |
| 10/01/2024 | $4.99 | $4.74 (-5.01%) | $5.05 | $4.61 | 365,700 | $69.18 M |
| 09/30/2024 | $5.04 | $5.05 (0.2%) | $5.20 | $4.90 | 615,007 | $73.70 M |
| 09/27/2024 | $5.24 | $5.24 (0%) | $5.36 | $5.14 | 495,625 | $76.48 M |
| 09/26/2024 | $5.06 | $5.17 (2.17%) | $5.33 | $5.04 | 496,300 | $75.46 M |