5 DAY PERFORMANCE
-10.57%
1 MONTH PERFORMANCE
-16.42%
3 MONTH PERFORMANCE
-59.90%
6 MONTH PERFORMANCE
-73.62%
YEAR-TO-DATE PERFORMANCE
-57.41%
1 YEAR PERFORMANCE
-68.95%
Soluna Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.98 | $0.89 (-8.74%) | $0.98 | $0.88 | 236,888 | $6.92 M |
| 03/27/2025 | $1.02 | $1.00 (-2.06%) | $1.02 | $0.93 | 145,000 | $7.73 M |
| 03/26/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.95 | 200,175 | $7.89 M |
| 03/25/2025 | $1.02 | $1.05 (2.94%) | $1.08 | $0.98 | 309,600 | $8.13 M |
| 03/24/2025 | $0.99 | $1.00 (1.1%) | $1.03 | $0.92 | 292,200 | $7.74 M |
| 03/21/2025 | $0.98 | $0.95 (-3.06%) | $1.02 | $0.95 | 198,745 | $7.35 M |
| 03/20/2025 | $0.99 | $1.00 (1.01%) | $1.07 | $0.98 | 145,327 | $7.74 M |
| 03/19/2025 | $0.99 | $1.01 (2.02%) | $1.06 | $0.95 | 176,720 | $7.82 M |
| 03/18/2025 | $1.03 | $0.99 (-3.5%) | $1.04 | $0.97 | 258,402 | $7.69 M |
| 03/17/2025 | $0.98 | $1.07 (9.27%) | $1.10 | $0.96 | 286,600 | $8.28 M |
| 03/14/2025 | $0.97 | $0.97 (0%) | $1.03 | $0.88 | 189,400 | $7.51 M |
| 03/13/2025 | $0.89 | $0.97 (8.74%) | $0.98 | $0.89 | 214,049 | $7.49 M |
| 03/12/2025 | $0.91 | $0.89 (-2.12%) | $0.95 | $0.86 | 225,542 | $6.89 M |
| 03/11/2025 | $0.93 | $0.92 (-1.08%) | $0.96 | $0.85 | 395,167 | $7.12 M |
| 03/10/2025 | $1.00 | $0.94 (-6.12%) | $1.00 | $0.89 | 471,824 | $7.27 M |
| 03/07/2025 | $0.97 | $1.03 (6.19%) | $1.04 | $0.94 | 461,900 | $7.97 M |
| 03/06/2025 | $0.98 | $0.95 (-3.06%) | $1.00 | $0.93 | 346,422 | $7.35 M |
| 03/05/2025 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.95 | 586,200 | $7.82 M |
| 03/04/2025 | $0.97 | $1.02 (5.7%) | $1.09 | $0.94 | 595,500 | $7.89 M |
| 03/03/2025 | $1.14 | $0.99 (-13.56%) | $1.19 | $0.96 | 987,521 | $7.63 M |
| 02/28/2025 | $1.01 | $1.07 (5.94%) | $1.11 | $0.90 | 876,200 | $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 | 883,301 | $9.05 M |
| 02/21/2025 | $1.49 | $1.45 (-2.68%) | $1.65 | $1.44 | 507,700 | $11.22 M |
| 02/20/2025 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.36 | 400,907 | $11.22 M |
| 02/19/2025 | $1.46 | $1.47 (0.68%) | $1.59 | $1.42 | 534,921 | $11.38 M |
| 02/18/2025 | $1.62 | $1.49 (-8.02%) | $1.72 | $1.44 | 827,100 | $11.53 M |
| 02/14/2025 | $1.70 | $1.61 (-5.29%) | $1.75 | $1.57 | 321,346 | $12.46 M |
| 02/13/2025 | $1.70 | $1.69 (-0.59%) | $1.71 | $1.59 | 240,907 | $13.08 M |
| 02/12/2025 | $1.60 | $1.65 (3.12%) | $1.69 | $1.56 | 172,527 | $12.77 M |
| 02/11/2025 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.60 | 436,900 | $12.61 M |
| 02/10/2025 | $1.81 | $1.73 (-4.42%) | $1.84 | $1.67 | 277,041 | $13.39 M |
| 02/07/2025 | $1.79 | $1.83 (2.23%) | $1.85 | $1.64 | 878,100 | $14.16 M |
| 02/06/2025 | $1.69 | $1.79 (5.92%) | $1.87 | $1.67 | 438,600 | $13.85 M |
| 02/05/2025 | $1.75 | $1.66 (-5.14%) | $1.75 | $1.60 | 210,328 | $12.85 M |
| 02/04/2025 | $1.73 | $1.75 (1.16%) | $1.77 | $1.71 | 172,800 | $13.54 M |
| 02/03/2025 | $1.78 | $1.74 (-2.25%) | $1.83 | $1.71 | 582,483 | $13.47 M |
| 01/31/2025 | $1.94 | $1.91 (-1.55%) | $1.99 | $1.85 | 477,700 | $14.78 M |
| 01/30/2025 | $1.97 | $1.94 (-1.52%) | $2.04 | $1.92 | 256,237 | $15.01 M |
| 01/29/2025 | $2.06 | $1.95 (-5.34%) | $2.06 | $1.87 | 485,900 | $15.09 M |
| 01/28/2025 | $2.20 | $2.10 (-4.55%) | $2.28 | $2.07 | 332,230 | $16.25 M |
| 01/27/2025 | $2.60 | $2.17 (-16.54%) | $2.66 | $2.10 | 1.26 M | $16.79 M |
| 01/24/2025 | $2.34 | $2.77 (18.38%) | $2.85 | $2.31 | 1.42 M | $21.44 M |
| 01/23/2025 | $2.07 | $2.36 (14.01%) | $2.45 | $2.02 | 644,800 | $18.26 M |
| 01/22/2025 | $2.19 | $2.07 (-5.48%) | $2.26 | $2.04 | 421,532 | $16.02 M |
| 01/21/2025 | $2.20 | $2.23 (1.36%) | $2.37 | $2.11 | 989,106 | $17.26 M |
| 01/17/2025 | $2.21 | $2.21 (0%) | $2.33 | $2.13 | 641,147 | $17.10 M |
| 01/16/2025 | $2.10 | $2.19 (4.29%) | $2.21 | $2.04 | 313,200 | $16.95 M |
| 01/15/2025 | $2.02 | $2.10 (3.96%) | $2.14 | $1.92 | 990,700 | $16.25 M |
| 01/14/2025 | $2.18 | $1.93 (-11.47%) | $2.20 | $1.88 | 1.73 M | $14.94 M |
| 01/13/2025 | $2.08 | $2.00 (-3.85%) | $2.11 | $1.83 | 250,910 | $15.48 M |
| 01/10/2025 | $2.24 | $2.14 (-4.46%) | $2.29 | $2.09 | 252,827 | $16.56 M |
| 01/08/2025 | $2.38 | $2.24 (-5.88%) | $2.43 | $2.18 | 149,103 | $17.33 M |
| 01/07/2025 | $2.61 | $2.46 (-5.75%) | $2.81 | $2.34 | 659,527 | $19.04 M |
| 01/06/2025 | $2.55 | $2.56 (0.39%) | $2.61 | $2.40 | 291,900 | $19.81 M |
| 01/03/2025 | $2.20 | $2.38 (8.18%) | $2.39 | $2.19 | 103,953 | $18.42 M |
| 01/02/2025 | $2.13 | $2.18 (2.35%) | $2.29 | $2.08 | 117,855 | $16.87 M |
| 12/31/2024 | $2.30 | $2.10 (-8.7%) | $2.35 | $2.04 | 252,400 | $16.25 M |
| 12/30/2024 | $2.24 | $2.27 (1.34%) | $2.32 | $2.13 | 185,900 | $17.57 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.
