5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
+66.04%
3 MONTH PERFORMANCE
-53.05%
6 MONTH PERFORMANCE
-75.09%
YEAR-TO-DATE PERFORMANCE
-61.10%
1 YEAR PERFORMANCE
-67.32%
Soluna Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.90 | $0.82 (-9.13%) | $0.91 | $0.78 | 209.85 K | $8.66 M |
| 05/01/2025 | $0.80 | $0.84 (5.02%) | $0.95 | $0.74 | 536.80 K | $8.91 M |
| 04/30/2025 | $0.75 | $0.82 (8.4%) | $0.84 | $0.68 | 681.45 K | $8.68 M |
| 04/29/2025 | $0.84 | $0.81 (-3.4%) | $0.88 | $0.77 | 204.40 K | $8.61 M |
| 04/28/2025 | $0.90 | $0.82 (-8.64%) | $0.91 | $0.81 | 298.00 K | $8.69 M |
| 04/25/2025 | $0.80 | $0.91 (13.14%) | $0.95 | $0.79 | 300.90 K | $56.85 M |
| 04/24/2025 | $0.74 | $0.84 (12.84%) | $0.86 | $0.72 | 367.70 K | $52.56 M |
| 04/23/2025 | $0.84 | $0.73 (-13.19%) | $0.87 | $0.70 | 620.00 K | $45.80 M |
| 04/22/2025 | $0.67 | $0.77 (15.33%) | $0.79 | $0.66 | 353.70 K | $48.30 M |
| 04/21/2025 | $0.67 | $0.67 (0.31%) | $0.78 | $0.65 | 353.00 K | $42.09 M |
| 04/17/2025 | $0.78 | $0.62 (-21.05%) | $0.83 | $0.61 | 530.39 K | $38.80 M |
| 04/16/2025 | $0.64 | $0.71 (11.02%) | $0.73 | $0.60 | 374.82 K | $44.63 M |
| 04/15/2025 | $0.61 | $0.63 (3.44%) | $0.64 | $0.59 | 102.06 K | $39.70 M |
| 04/14/2025 | $0.58 | $0.62 (7.09%) | $0.62 | $0.55 | 225.10 K | $38.88 M |
| 04/11/2025 | $0.53 | $0.55 (4.56%) | $0.55 | $0.49 | 226.68 K | $34.55 M |
| 04/10/2025 | $0.46 | $0.50 (9.41%) | $0.52 | $0.44 | 374.30 K | $31.40 M |
| 04/09/2025 | $0.40 | $0.46 (15.78%) | $0.50 | $0.39 | 337.74 K | $28.98 M |
| 04/08/2025 | $0.50 | $0.40 (-20.42%) | $0.55 | $0.38 | 348.02 K | $24.99 M |
| 04/07/2025 | $0.40 | $0.46 (14.97%) | $0.48 | $0.39 | 428.84 K | $28.89 M |
| 04/04/2025 | $0.47 | $0.41 (-11.85%) | $0.48 | $0.36 | 640.40 K | $26.02 M |
| 04/03/2025 | $0.52 | $0.49 (-5.38%) | $0.55 | $0.44 | 645.70 K | $30.90 M |
| 04/02/2025 | $0.61 | $0.56 (-9.02%) | $0.61 | $0.54 | 681.00 K | $34.86 M |
| 04/01/2025 | $0.69 | $0.63 (-8.64%) | $0.70 | $0.58 | 1.88 M | $39.60 M |
| 03/31/2025 | $0.88 | $0.64 (-27.5%) | $0.89 | $0.52 | 1.22 M | $40.07 M |
| 03/28/2025 | $0.98 | $0.89 (-8.74%) | $0.98 | $0.88 | 246.60 K | $56.17 M |
| 03/27/2025 | $1.02 | $1.00 (-2.06%) | $1.02 | $0.93 | 145.00 K | $62.75 M |
| 03/26/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.95 | 200.18 K | $7.89 M |
| 03/25/2025 | $1.02 | $1.05 (2.94%) | $1.08 | $0.98 | 309.60 K | $8.13 M |
| 03/24/2025 | $0.99 | $1.00 (1.1%) | $1.03 | $0.92 | 292.20 K | $7.74 M |
| 03/21/2025 | $0.98 | $0.95 (-3.06%) | $1.02 | $0.95 | 198.75 K | $7.35 M |
| 03/20/2025 | $0.99 | $1.00 (1.01%) | $1.07 | $0.98 | 145.33 K | $7.74 M |
| 03/19/2025 | $0.99 | $1.01 (2.02%) | $1.06 | $0.95 | 176.72 K | $7.82 M |
| 03/18/2025 | $1.03 | $0.99 (-3.5%) | $1.04 | $0.97 | 258.40 K | $7.69 M |
| 03/17/2025 | $0.98 | $1.07 (9.27%) | $1.10 | $0.96 | 286.60 K | $8.28 M |
| 03/14/2025 | $0.97 | $0.97 (0%) | $1.03 | $0.88 | 189.40 K | $7.51 M |
| 03/13/2025 | $0.89 | $0.97 (8.74%) | $0.98 | $0.89 | 214.05 K | $7.49 M |
| 03/12/2025 | $0.91 | $0.89 (-2.12%) | $0.95 | $0.86 | 225.54 K | $6.89 M |
| 03/11/2025 | $0.93 | $0.92 (-1.08%) | $0.96 | $0.85 | 395.17 K | $7.12 M |
| 03/10/2025 | $1.00 | $0.94 (-6.12%) | $1.00 | $0.89 | 471.82 K | $7.27 M |
| 03/07/2025 | $0.97 | $1.03 (6.19%) | $1.04 | $0.94 | 461.90 K | $7.97 M |
| 03/06/2025 | $0.98 | $0.95 (-3.06%) | $1.00 | $0.93 | 346.42 K | $7.35 M |
| 03/05/2025 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.95 | 586.20 K | $7.82 M |
| 03/04/2025 | $0.97 | $1.02 (5.7%) | $1.09 | $0.94 | 595.50 K | $7.89 M |
| 03/03/2025 | $1.14 | $0.99 (-13.56%) | $1.19 | $0.96 | 987.52 K | $7.63 M |
| 02/28/2025 | $1.01 | $1.07 (5.94%) | $1.11 | $0.90 | 876.20 K | $8.28 M |
| 02/27/2025 | $1.30 | $1.06 (-18.46%) | $1.30 | $1.06 | 1.08 M | $8.20 M |
| 02/26/2025 | $1.19 | $1.31 (10.08%) | $1.45 | $1.18 | 3.24 M | $10.14 M |
| 02/25/2025 | $1.16 | $1.17 (0.86%) | $1.20 | $1.00 | 2.45 M | $9.05 M |
| 02/24/2025 | $1.45 | $1.17 (-19.31%) | $1.50 | $1.16 | 883.30 K | $9.05 M |
| 02/21/2025 | $1.49 | $1.45 (-2.68%) | $1.65 | $1.44 | 507.70 K | $11.22 M |
| 02/20/2025 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.36 | 400.91 K | $11.22 M |
| 02/19/2025 | $1.46 | $1.47 (0.68%) | $1.59 | $1.42 | 534.92 K | $11.38 M |
| 02/18/2025 | $1.62 | $1.49 (-8.02%) | $1.72 | $1.44 | 827.10 K | $11.53 M |
| 02/14/2025 | $1.70 | $1.61 (-5.29%) | $1.75 | $1.57 | 321.35 K | $12.46 M |
| 02/13/2025 | $1.70 | $1.69 (-0.59%) | $1.71 | $1.59 | 240.91 K | $13.08 M |
| 02/12/2025 | $1.60 | $1.65 (3.12%) | $1.69 | $1.56 | 172.53 K | $12.77 M |
| 02/11/2025 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.60 | 436.90 K | $12.61 M |
| 02/10/2025 | $1.81 | $1.73 (-4.42%) | $1.84 | $1.67 | 277.04 K | $13.39 M |
| 02/07/2025 | $1.79 | $1.83 (2.23%) | $1.85 | $1.64 | 878.10 K | $14.16 M |
| 02/06/2025 | $1.69 | $1.79 (5.92%) | $1.87 | $1.67 | 438.60 K | $13.85 M |
| 02/05/2025 | $1.75 | $1.66 (-5.14%) | $1.75 | $1.60 | 210.33 K | $12.85 M |
| 02/04/2025 | $1.73 | $1.75 (1.16%) | $1.77 | $1.71 | 172.80 K | $13.54 M |
| 02/03/2025 | $1.78 | $1.74 (-2.25%) | $1.83 | $1.71 | 582.48 K | $13.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
