-
5 DAY PERFORMANCE
+9.45% -
1 MONTH PERFORMANCE
+13.97% -
3 MONTH PERFORMANCE
-18.78% -
6 MONTH PERFORMANCE
+33.46% -
YEAR-TO-DATE PERFORMANCE
-10.25% -
1 YEAR PERFORMANCE
+34.46%
Soluna Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $3.68 | $3.59 (-2.45%) | $3.82 | $3.45 | 225,969 | $16.38 M |
| 11/06/2024 | $3.53 | $3.68 (4.25%) | $3.74 | $3.30 | 258,518 | $16.79 M |
| 11/05/2024 | $3.18 | $3.21 (0.94%) | $3.38 | $3.14 | 123,525 | $14.65 M |
| 11/04/2024 | $3.36 | $3.13 (-6.85%) | $3.60 | $3.00 | 238,312 | $14.28 M |
| 11/01/2024 | $3.55 | $3.28 (-7.61%) | $3.69 | $3.19 | 286,543 | $14.97 M |
| 10/31/2024 | $3.84 | $3.43 (-10.68%) | $3.84 | $3.40 | 117,525 | $15.65 M |
| 10/30/2024 | $3.98 | $3.82 (-4.02%) | $4.05 | $3.74 | 154,527 | $17.43 M |
| 10/29/2024 | $4.45 | $4.04 (-9.21%) | $4.56 | $3.92 | 392,461 | $18.44 M |
| 10/28/2024 | $4.10 | $4.32 (5.37%) | $4.34 | $3.98 | 200,500 | $19.72 M |
| 10/25/2024 | $4.12 | $3.97 (-3.64%) | $4.31 | $3.90 | 116,520 | $18.12 M |
| 10/24/2024 | $4.13 | $4.07 (-1.45%) | $4.32 | $4.00 | 92,038 | $18.57 M |
| 10/23/2024 | $4.50 | $4.05 (-10%) | $4.54 | $3.84 | 182,429 | $18.48 M |
| 10/22/2024 | $4.36 | $4.52 (3.67%) | $4.60 | $4.13 | 207,010 | $20.63 M |
| 10/21/2024 | $4.14 | $4.39 (6.04%) | $4.59 | $4.06 | 129,800 | $20.03 M |
| 10/18/2024 | $4.16 | $4.22 (1.44%) | $4.35 | $3.94 | 189,000 | $19.26 M |
| 10/17/2024 | $4.05 | $4.05 (0%) | $4.15 | $3.72 | 150,236 | $18.48 M |
| 10/16/2024 | $3.44 | $3.99 (15.99%) | $4.25 | $3.40 | 424,834 | $18.21 M |
| 10/15/2024 | $3.35 | $3.33 (-0.6%) | $3.41 | $3.17 | 173,500 | $15.20 M |
| 10/14/2024 | $3.44 | $3.38 (-1.74%) | $3.50 | $3.18 | 205,800 | $15.43 M |
| 10/11/2024 | $2.90 | $3.36 (15.86%) | $3.37 | $2.90 | 161,600 | $15.33 M |
| 10/10/2024 | $2.97 | $2.88 (-3.03%) | $2.98 | $2.83 | 128,825 | $13.14 M |
| 10/09/2024 | $3.17 | $2.92 (-7.89%) | $3.20 | $2.80 | 228,354 | $13.33 M |
| 10/08/2024 | $3.32 | $3.15 (-5.12%) | $3.37 | $3.09 | 54,700 | $14.38 M |
| 10/07/2024 | $3.53 | $3.33 (-5.67%) | $3.70 | $3.25 | 89,244 | $15.20 M |
| 10/04/2024 | $3.29 | $3.56 (8.21%) | $3.56 | $3.27 | 84,400 | $16.25 M |
| 10/03/2024 | $3.08 | $3.24 (5.19%) | $3.37 | $3.06 | 96,338 | $14.79 M |
| 10/02/2024 | $2.93 | $3.08 (5.12%) | $3.15 | $2.93 | 46,800 | $14.06 M |
| 10/01/2024 | $3.13 | $2.98 (-4.79%) | $3.22 | $2.90 | 219,015 | $13.60 M |
| 09/30/2024 | $3.40 | $3.13 (-7.94%) | $3.40 | $3.11 | 66,086 | $14.28 M |
| 09/27/2024 | $3.57 | $3.39 (-5.04%) | $3.70 | $3.35 | 167,883 | $15.47 M |
| 09/26/2024 | $2.94 | $3.46 (17.69%) | $3.63 | $2.86 | 395,939 | $15.79 M |
| 09/25/2024 | $3.00 | $2.89 (-3.67%) | $3.05 | $2.84 | 200,400 | $13.19 M |
| 09/24/2024 | $3.02 | $3.03 (0.33%) | $3.08 | $2.78 | 180,937 | $13.83 M |
| 09/23/2024 | $3.06 | $2.98 (-2.61%) | $3.10 | $2.80 | 284,800 | $13.60 M |
| 09/20/2024 | $3.28 | $3.09 (-5.79%) | $3.57 | $2.98 | 308,108 | $14.10 M |
| 09/19/2024 | $3.07 | $3.23 (5.21%) | $3.56 | $3.00 | 320,200 | $14.74 M |
| 09/18/2024 | $3.08 | $2.86 (-7.14%) | $3.15 | $2.86 | 141,700 | $13.05 M |
| 09/17/2024 | $3.07 | $3.13 (1.95%) | $3.24 | $2.98 | 160,435 | $14.28 M |
| 09/16/2024 | $3.08 | $3.05 (-0.97%) | $3.16 | $2.95 | 80,909 | $13.92 M |
| 09/13/2024 | $2.84 | $3.13 (10.21%) | $3.24 | $2.84 | 127,609 | $14.28 M |
| 09/12/2024 | $3.05 | $2.87 (-5.9%) | $3.06 | $2.80 | 133,328 | $13.10 M |
| 09/11/2024 | $3.04 | $3.01 (-0.99%) | $3.13 | $2.80 | 165,614 | $13.74 M |
| 09/10/2024 | $3.09 | $3.08 (-0.32%) | $3.15 | $2.95 | 157,600 | $14.06 M |
| 09/09/2024 | $3.47 | $3.05 (-12.1%) | $3.47 | $2.84 | 389,425 | $13.92 M |
| 09/06/2024 | $3.60 | $3.35 (-6.94%) | $3.62 | $3.32 | 38,800 | $15.29 M |
| 09/05/2024 | $3.37 | $3.51 (4.15%) | $3.71 | $3.31 | 71,400 | $16.02 M |
| 09/04/2024 | $3.42 | $3.41 (-0.29%) | $3.64 | $3.20 | 100,666 | $15.56 M |
| 09/03/2024 | $3.96 | $3.41 (-13.89%) | $3.96 | $3.37 | 113,400 | $15.56 M |
| 08/30/2024 | $4.13 | $3.96 (-4.12%) | $4.15 | $3.88 | 78,200 | $18.07 M |
| 08/29/2024 | $4.31 | $4.04 (-6.26%) | $4.50 | $4.03 | 98,600 | $18.44 M |
| 08/28/2024 | $4.69 | $4.30 (-8.32%) | $5.13 | $4.25 | 171,930 | $19.62 M |
| 08/27/2024 | $4.69 | $4.72 (0.64%) | $4.76 | $4.61 | 36,100 | $21.54 M |
| 08/26/2024 | $5.00 | $4.76 (-4.8%) | $5.00 | $4.65 | 26,445 | $21.72 M |
| 08/23/2024 | $4.77 | $5.00 (4.82%) | $5.17 | $4.64 | 104,904 | $22.82 M |
| 08/22/2024 | $5.00 | $4.63 (-7.4%) | $5.31 | $4.58 | 154,316 | $21.13 M |
| 08/21/2024 | $4.32 | $4.93 (14.12%) | $5.04 | $4.32 | 105,845 | $22.50 M |
| 08/20/2024 | $4.44 | $4.31 (-2.93%) | $4.65 | $4.23 | 70,970 | $19.67 M |
| 08/19/2024 | $4.61 | $4.44 (-3.69%) | $4.70 | $4.16 | 119,628 | $20.26 M |
| 08/16/2024 | $4.52 | $4.62 (2.21%) | $4.77 | $4.50 | 42,360 | $21.08 M |
| 08/15/2024 | $4.63 | $4.63 (0%) | $5.11 | $4.47 | 186,336 | $21.13 M |
| 08/14/2024 | $4.71 | $4.30 (-8.7%) | $4.78 | $4.26 | 73,000 | $19.62 M |
| 08/13/2024 | $3.84 | $4.65 (21.09%) | $4.85 | $3.80 | 90,380 | $21.22 M |
| 08/12/2024 | $4.23 | $3.87 (-8.51%) | $4.30 | $3.67 | 103,681 | $17.66 M |
| 08/09/2024 | $4.43 | $4.21 (-4.97%) | $4.43 | $4.19 | 40,242 | $19.21 M |
| 08/08/2024 | $3.97 | $4.42 (11.34%) | $4.49 | $3.82 | 169,546 | $20.17 M |