5 DAY PERFORMANCE
-4.51%
1 MONTH PERFORMANCE
-3.79%
3 MONTH PERFORMANCE
-60.56%
6 MONTH PERFORMANCE
+162.72%
YEAR-TO-DATE PERFORMANCE
+8.55%
1 YEAR PERFORMANCE
-34.87%
Soluna Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.36 | $1.27 (-6.62%) | $1.39 | $1.22 | 4.83 M | $34.27 M |
| 01/27/2026 | $1.28 | $1.35 (5.47%) | $1.36 | $1.25 | 3.72 M | $36.43 M |
| 01/26/2026 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.22 | 3.14 M | $34.54 M |
| 01/23/2026 | $1.34 | $1.33 (-0.75%) | $1.37 | $1.28 | 4.84 M | $35.89 M |
| 01/22/2026 | $1.45 | $1.33 (-8.28%) | $1.51 | $1.31 | 7.89 M | $35.89 M |
| 01/21/2026 | $1.59 | $1.45 (-8.81%) | $1.62 | $1.35 | 7.02 M | $39.13 M |
| 01/20/2026 | $1.51 | $1.57 (3.97%) | $1.64 | $1.50 | 3.99 M | $42.36 M |
| 01/16/2026 | $1.60 | $1.67 (4.37%) | $1.70 | $1.57 | 5.90 M | $45.06 M |
| 01/15/2026 | $1.77 | $1.60 (-9.6%) | $1.80 | $1.57 | 6.87 M | $43.17 M |
| 01/14/2026 | $1.78 | $1.70 (-4.49%) | $1.87 | $1.64 | 5.52 M | $45.87 M |
| 01/13/2026 | $1.66 | $1.71 (3.01%) | $1.73 | $1.58 | 5.61 M | $46.14 M |
| 01/12/2026 | $1.58 | $1.64 (3.8%) | $1.73 | $1.55 | 4.83 M | $44.25 M |
| 01/09/2026 | $1.73 | $1.66 (-4.05%) | $1.80 | $1.59 | 4.91 M | $44.79 M |
| 01/08/2026 | $1.84 | $1.72 (-6.52%) | $1.84 | $1.66 | 5.94 M | $46.41 M |
| 01/07/2026 | $1.78 | $1.74 (-2.25%) | $1.78 | $1.67 | 3.69 M | $46.95 M |
| 01/06/2026 | $1.70 | $1.78 (4.71%) | $1.81 | $1.59 | 5.23 M | $48.03 M |
| 01/05/2026 | $1.49 | $1.67 (12.08%) | $1.82 | $1.48 | 10.02 M | $45.06 M |
| 01/02/2026 | $1.22 | $1.41 (15.57%) | $1.42 | $1.17 | 4.69 M | $38.05 M |
| 12/31/2025 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.08 | 5.16 M | $31.57 M |
| 12/30/2025 | $1.32 | $1.21 (-8.33%) | $1.34 | $1.17 | 6.95 M | $32.65 M |
| 12/29/2025 | $1.37 | $1.32 (-3.65%) | $1.44 | $1.29 | 4.68 M | $35.62 M |
| 12/26/2025 | $1.52 | $1.41 (-7.24%) | $1.53 | $1.37 | 2.69 M | $38.05 M |
| 12/24/2025 | $1.52 | $1.54 (1.32%) | $1.55 | $1.44 | 1.82 M | $41.55 M |
| 12/23/2025 | $1.49 | $1.54 (3.36%) | $1.55 | $1.47 | 2.67 M | $41.55 M |
| 12/22/2025 | $1.53 | $1.54 (0.65%) | $1.65 | $1.48 | 4.85 M | $41.55 M |
| 12/19/2025 | $1.28 | $1.49 (16.41%) | $1.52 | $1.28 | 6.35 M | $40.20 M |
| 12/18/2025 | $1.37 | $1.27 (-7.3%) | $1.40 | $1.25 | 3.93 M | $34.27 M |
| 12/17/2025 | $1.44 | $1.28 (-11.11%) | $1.54 | $1.28 | 6.23 M | $34.54 M |
| 12/16/2025 | $1.41 | $1.43 (1.42%) | $1.44 | $1.31 | 5.22 M | $38.59 M |
| 12/15/2025 | $1.92 | $1.43 (-25.52%) | $1.93 | $1.41 | 16.99 M | $38.59 M |
| 12/12/2025 | $2.18 | $1.91 (-12.39%) | $2.29 | $1.88 | 10.49 M | $51.54 M |
| 12/11/2025 | $1.90 | $2.11 (11.05%) | $2.14 | $1.78 | 5.99 M | $56.93 M |
| 12/10/2025 | $1.90 | $1.97 (3.68%) | $1.98 | $1.79 | 4.84 M | $53.16 M |
| 12/09/2025 | $1.59 | $1.86 (16.98%) | $1.90 | $1.55 | 6.31 M | $50.19 M |
| 12/08/2025 | $1.66 | $1.60 (-3.61%) | $1.70 | $1.59 | 2.00 M | $43.17 M |
| 12/05/2025 | $1.66 | $1.66 (0%) | $1.76 | $1.56 | 5.59 M | $44.79 M |
| 12/04/2025 | $1.72 | $1.91 (11.05%) | $1.91 | $1.71 | 3.95 M | $51.54 M |
| 12/03/2025 | $1.55 | $1.76 (13.55%) | $1.76 | $1.50 | 3.12 M | $47.49 M |
| 12/02/2025 | $1.68 | $1.58 (-5.95%) | $1.73 | $1.57 | 3.78 M | $42.63 M |
| 12/01/2025 | $1.63 | $1.63 (0%) | $1.73 | $1.54 | 3.54 M | $43.98 M |
| 11/28/2025 | $1.55 | $1.71 (10.32%) | $1.94 | $1.55 | 8.07 M | $46.14 M |
| 11/26/2025 | $1.55 | $1.54 (-0.65%) | $1.59 | $1.44 | 3.42 M | $41.55 M |
| 11/25/2025 | $1.64 | $1.57 (-4.27%) | $1.66 | $1.53 | 2.72 M | $42.36 M |
| 11/24/2025 | $1.56 | $1.67 (7.05%) | $1.69 | $1.50 | 5.27 M | $45.06 M |
| 11/21/2025 | $1.55 | $1.51 (-2.58%) | $1.62 | $1.41 | 4.86 M | $40.74 M |
| 11/20/2025 | $1.92 | $1.60 (-16.67%) | $1.99 | $1.57 | 5.69 M | $43.17 M |
| 11/19/2025 | $1.95 | $1.82 (-6.67%) | $1.97 | $1.73 | 3.14 M | $49.11 M |
| 11/18/2025 | $1.70 | $1.94 (14.12%) | $2.02 | $1.70 | 5.00 M | $52.35 M |
| 11/17/2025 | $1.73 | $1.79 (3.47%) | $1.84 | $1.61 | 4.62 M | $48.30 M |
| 11/14/2025 | $1.58 | $1.67 (5.7%) | $1.83 | $1.58 | 6.96 M | $45.06 M |
| 11/13/2025 | $1.97 | $1.85 (-6.09%) | $2.04 | $1.78 | 6.21 M | $49.92 M |
| 11/12/2025 | $2.43 | $2.11 (-13.17%) | $2.49 | $1.98 | 7.67 M | $56.93 M |
| 11/11/2025 | $2.51 | $2.37 (-5.58%) | $2.55 | $2.33 | 4.12 M | $63.95 M |
| 11/10/2025 | $2.76 | $2.56 (-7.25%) | $2.76 | $2.47 | 3.88 M | $38.38 M |
| 11/07/2025 | $2.78 | $2.61 (-6.12%) | $2.88 | $2.31 | 11.21 M | $39.13 M |
| 11/06/2025 | $3.42 | $3.04 (-11.11%) | $3.45 | $2.86 | 7.07 M | $45.57 M |
| 11/05/2025 | $3.22 | $3.44 (6.83%) | $3.55 | $3.02 | 4.11 M | $51.57 M |
| 11/04/2025 | $3.25 | $3.03 (-6.77%) | $3.61 | $2.94 | 6.06 M | $45.42 M |
| 11/03/2025 | $3.62 | $3.49 (-3.59%) | $4.04 | $3.31 | 9.28 M | $52.32 M |
| 10/31/2025 | $3.16 | $3.49 (10.44%) | $3.58 | $3.04 | 8.43 M | $52.32 M |
| 10/30/2025 | $3.03 | $3.03 (0%) | $3.13 | $2.90 | 4.74 M | $45.42 M |
| 10/29/2025 | $2.85 | $3.22 (12.98%) | $3.42 | $2.73 | 10.37 M | $48.27 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.
