-
5 DAY PERFORMANCE
-1.69% -
1 MONTH PERFORMANCE
+9.60% -
3 MONTH PERFORMANCE
+101.15% -
6 MONTH PERFORMANCE
+93.73% -
YEAR-TO-DATE PERFORMANCE
-28.08% -
1 YEAR PERFORMANCE
+32.24%
Stronghold Digital Mining, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/18/2024 | $5.30 | $5.26 (-0.75%) | $5.49 | $5.03 | 733,141 | $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 |
09/25/2024 | $5.06 | $4.95 (-2.17%) | $5.17 | $4.94 | 389,000 | $72.25 M |
09/24/2024 | $4.79 | $5.07 (5.85%) | $5.08 | $4.70 | 510,800 | $74.00 M |
09/23/2024 | $4.46 | $4.67 (4.71%) | $4.80 | $4.42 | 778,900 | $68.16 M |
09/20/2024 | $4.56 | $4.40 (-3.51%) | $4.58 | $4.34 | 536,865 | $64.22 M |
09/19/2024 | $4.54 | $4.51 (-0.66%) | $4.70 | $4.49 | 487,506 | $65.82 M |
09/18/2024 | $4.47 | $4.31 (-3.58%) | $4.72 | $4.31 | 456,762 | $62.90 M |
09/17/2024 | $4.54 | $4.54 (0%) | $4.72 | $4.49 | 365,600 | $66.26 M |
09/16/2024 | $4.52 | $4.44 (-1.77%) | $4.54 | $4.37 | 471,723 | $64.80 M |
09/13/2024 | $4.64 | $4.61 (-0.65%) | $4.83 | $4.56 | 800,400 | $67.28 M |
09/12/2024 | $4.45 | $4.58 (2.92%) | $4.70 | $4.35 | 440,391 | $66.84 M |
09/11/2024 | $4.47 | $4.47 (0%) | $4.53 | $4.24 | 278,200 | $65.24 M |
09/10/2024 | $4.34 | $4.52 (4.15%) | $4.54 | $4.20 | 317,607 | $65.97 M |
09/09/2024 | $4.06 | $4.35 (7.14%) | $4.36 | $4.06 | 596,800 | $63.49 M |
09/06/2024 | $4.27 | $3.99 (-6.56%) | $4.36 | $3.90 | 866,666 | $58.23 M |
09/05/2024 | $4.36 | $4.28 (-1.83%) | $4.47 | $4.24 | 707,600 | $62.47 M |
09/04/2024 | $4.35 | $4.33 (-0.46%) | $4.51 | $4.25 | 455,916 | $63.20 M |
09/03/2024 | $4.78 | $4.40 (-7.95%) | $4.83 | $4.36 | 921,374 | $64.22 M |
08/30/2024 | $4.90 | $4.82 (-1.63%) | $4.91 | $4.71 | 555,700 | $70.35 M |
08/29/2024 | $4.86 | $4.85 (-0.21%) | $5.11 | $4.84 | 902,200 | $70.79 M |
08/28/2024 | $4.99 | $4.79 (-4.01%) | $5.00 | $4.74 | 784,128 | $69.91 M |
08/27/2024 | $5.20 | $5.00 (-3.85%) | $5.26 | $4.99 | 688,122 | $72.97 M |
08/26/2024 | $5.45 | $5.30 (-2.75%) | $5.55 | $5.20 | 988,700 | $77.35 M |
08/23/2024 | $5.11 | $5.42 (6.07%) | $5.46 | $4.97 | 2.20 M | $79.10 M |
08/22/2024 | $5.18 | $4.90 (-5.41%) | $5.37 | $4.83 | 2.64 M | $71.52 M |
08/21/2024 | $4.85 | $5.34 (10.1%) | $5.44 | $4.67 | 60.38 M | $77.94 M |
08/20/2024 | $2.75 | $2.93 (6.55%) | $2.98 | $2.75 | 482,127 | $42.76 M |
08/19/2024 | $2.62 | $2.80 (6.87%) | $2.81 | $2.57 | 442,300 | $40.87 M |