5 DAY PERFORMANCE
+16.34%
1 MONTH PERFORMANCE
-43.86%
3 MONTH PERFORMANCE
-50.77%
6 MONTH PERFORMANCE
-61.45%
YEAR-TO-DATE PERFORMANCE
-45.30%
1 YEAR PERFORMANCE
-78.88%
Soluna Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $0.64 | $0.65 (1.4%) | $0.66 | $0.63 | 2.12 M | |
| 10/29/2026 | $0.68 | $0.70 (3.13%) | $0.71 | $0.66 | 10.76 M | $91.54 M |
| 10/28/2026 | $0.69 | $0.72 (4.42%) | $0.73 | $0.66 | 14.68 M | $94.37 M |
| 10/27/2026 | $0.53 | $0.65 (22.66%) | $0.67 | $0.53 | 21.56 M | $85.71 M |
| 10/26/2026 | $0.57 | $0.52 (-8.02%) | $0.57 | $0.52 | 8.70 M | $68.07 M |
| 10/23/2026 | $0.55 | $0.55 (0.2%) | $0.57 | $0.53 | 7.55 M | $72.05 M |
| 10/22/2026 | $0.53 | $0.53 (0.56%) | $0.55 | $0.52 | 8.47 M | $69.94 M |
| 10/21/2026 | $0.61 | $0.56 (-7.96%) | $0.62 | $0.55 | 21.50 M | $73.44 M |
| 10/20/2026 | $0.59 | $0.58 (-1.99%) | $0.64 | $0.56 | 15.47 M | $75.57 M |
| 10/19/2026 | $0.71 | $0.59 (-16.32%) | $0.71 | $0.58 | 21.18 M | $77.38 M |
| 10/16/2026 | $0.75 | $0.67 (-10.69%) | $0.76 | $0.63 | 12.19 M | $87.79 M |
| 10/15/2026 | $0.69 | $0.75 (7.81%) | $0.75 | $0.66 | 12.39 M | $97.59 M |
| 10/14/2026 | $0.75 | $0.72 (-4.25%) | $0.78 | $0.71 | 9.70 M | $94.05 M |
| 10/13/2026 | $0.82 | $0.79 (-3.66%) | $0.82 | $0.77 | 9.68 M | $103.47 M |
| 10/12/2026 | $0.90 | $0.85 (-5.03%) | $0.90 | $0.83 | 10.14 M | $111.33 M |
| 10/09/2026 | $0.97 | $0.90 (-7.22%) | $0.98 | $0.88 | 8.19 M | $117.88 M |
| 10/08/2026 | $1.00 | $0.95 (-5.06%) | $1.01 | $0.93 | 12.49 M | $124.35 M |
| 10/07/2026 | $1.03 | $1.01 (-1.94%) | $1.04 | $1.00 | 5.06 M | $132.29 M |
| 10/06/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.04 | 5.84 M | $137.52 M |
| 10/05/2026 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.01 | 9.12 M | $134.91 M |
| 10/02/2026 | $1.11 | $1.07 (-3.6%) | $1.12 | $1.05 | 7.35 M | $140.14 M |
| 10/01/2026 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.04 | 8.12 M | $138.83 M |
| 09/30/2026 | $1.19 | $1.14 (-4.2%) | $1.21 | $1.13 | 4.10 M | $149.31 M |
| 09/29/2026 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.15 | 4.00 M | $153.24 M |
| 09/28/2026 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.16 | 5.03 M | $154.55 M |
| 09/25/2026 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.19 | 6.09 M | $159.79 M |
| 09/24/2026 | $1.21 | $1.25 (3.31%) | $1.27 | $1.21 | 5.63 M | $163.72 M |
| 09/23/2026 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.24 | 6.17 M | $162.41 M |
| 09/22/2026 | $1.27 | $1.28 (0.79%) | $1.30 | $1.24 | 7.25 M | $167.65 M |
| 09/21/2026 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.26 | 9.24 M | $167.65 M |
| 09/18/2026 | $1.20 | $1.26 (5%) | $1.28 | $1.20 | 15.98 M | $165.03 M |
| 09/17/2026 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.18 | 6.17 M | $155.86 M |
| 09/16/2026 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.11 | 4.66 M | $146.69 M |
| 09/15/2026 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.10 | 4.97 M | $148.00 M |
| 09/14/2026 | $1.12 | $1.15 (2.68%) | $1.19 | $1.11 | 5.90 M | $150.62 M |
| 09/11/2026 | $1.19 | $1.19 (0%) | $1.23 | $1.17 | 5.87 M | $155.86 M |
| 09/10/2026 | $1.19 | $1.16 (-2.52%) | $1.22 | $1.16 | 5.07 M | $151.93 M |
| 09/09/2026 | $1.27 | $1.24 (-2.36%) | $1.32 | $1.22 | 6.77 M | $162.41 M |
| 09/08/2026 | $1.21 | $1.27 (4.96%) | $1.33 | $1.21 | 11.52 M | $166.34 M |
| 09/04/2026 | $1.16 | $1.20 (3.45%) | $1.22 | $1.16 | 4.85 M | $157.17 M |
| 09/03/2026 | $1.11 | $1.20 (8.11%) | $1.26 | $1.11 | 13.65 M | $157.17 M |
| 09/02/2026 | $1.04 | $1.08 (3.85%) | $1.10 | $1.04 | 5.46 M | $141.45 M |
| 09/01/2026 | $1.04 | $1.05 (0.96%) | $1.09 | $1.04 | 7.19 M | $137.52 M |
| 08/31/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.06 | 7.16 M | $141.45 M |
| 08/28/2026 | $1.21 | $1.11 (-8.26%) | $1.21 | $1.10 | 8.51 M | $145.38 M |
| 08/27/2026 | $1.19 | $1.19 (0%) | $1.21 | $1.15 | 11.14 M | $155.86 M |
| 08/26/2026 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.13 | 9.39 M | $151.93 M |
| 08/25/2026 | $1.20 | $1.23 (2.5%) | $1.31 | $1.18 | 14.63 M | $161.10 M |
| 08/24/2026 | $1.17 | $1.15 (-1.71%) | $1.21 | $1.13 | 8.82 M | $150.62 M |
| 08/21/2026 | $1.20 | $1.18 (-1.67%) | $1.27 | $1.15 | 8.97 M | $154.55 M |
| 08/20/2026 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.15 | 9.01 M | $155.86 M |
| 08/19/2026 | $1.20 | $1.20 (0%) | $1.22 | $1.10 | 11.11 M | $157.17 M |
| 08/18/2026 | $1.28 | $1.17 (-8.59%) | $1.32 | $1.15 | 13.10 M | $153.24 M |
| 08/17/2026 | $1.26 | $1.33 (5.56%) | $1.34 | $1.25 | 8.99 M | $174.20 M |
| 08/14/2026 | $1.26 | $1.31 (3.97%) | $1.34 | $1.23 | 11.73 M | $171.58 M |
| 08/13/2026 | $1.33 | $1.30 (-2.26%) | $1.44 | $1.25 | 14.12 M | $170.27 M |
| 08/12/2026 | $1.32 | $1.35 (2.27%) | $1.38 | $1.30 | 9.37 M | $176.82 M |
| 08/11/2026 | $1.20 | $1.27 (5.83%) | $1.30 | $1.20 | 5.86 M | $166.34 M |
| 08/10/2026 | $1.18 | $1.20 (1.69%) | $1.21 | $1.15 | 7.15 M | $129.20 M |
| 08/07/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.09 | 9.14 M | $98.40 M |
| 08/06/2026 | $1.16 | $1.16 (0%) | $1.20 | $1.13 | 6.25 M | $97.56 M |
| 08/05/2026 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.17 | 4.94 M | $99.24 M |
| 08/04/2026 | $1.24 | $1.21 (-2.42%) | $1.27 | $1.18 | 11.97 M | $101.76 M |
| 08/03/2026 | $1.20 | $1.22 (1.67%) | $1.27 | $1.14 | 12.71 M | $102.60 M |
| 07/31/2026 | $1.34 | $1.22 (-8.96%) | $1.37 | $1.20 | 15.02 M | $102.60 M |
| 07/30/2026 | $1.21 | $1.30 (7.44%) | $1.36 | $1.21 | 20.76 M | $109.33 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.
