5 DAY PERFORMANCE
-5.83%
1 MONTH PERFORMANCE
-38.60%
3 MONTH PERFORMANCE
-29.53%
6 MONTH PERFORMANCE
-66.77%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-47.50%
Soluna Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $2.30 | $2.10 (-8.7%) | $2.35 | $2.04 | 251,525 | $16.25 M |
| 12/30/2024 | $2.24 | $2.27 (1.34%) | $2.32 | $2.13 | 185,900 | $17.57 M |
| 12/27/2024 | $2.28 | $2.23 (-2.19%) | $2.32 | $2.11 | 103,836 | $17.26 M |
| 12/26/2024 | $2.29 | $2.31 (0.87%) | $2.50 | $2.18 | 327,601 | $17.88 M |
| 12/24/2024 | $2.18 | $2.19 (0.46%) | $2.25 | $2.09 | 177,600 | $16.95 M |
| 12/23/2024 | $2.26 | $2.25 (-0.44%) | $2.26 | $2.07 | 228,824 | $17.41 M |
| 12/20/2024 | $2.18 | $2.30 (5.5%) | $2.38 | $2.10 | 269,608 | $17.80 M |
| 12/19/2024 | $2.55 | $2.11 (-17.25%) | $2.55 | $2.08 | 476,526 | $16.33 M |
| 12/18/2024 | $2.48 | $2.47 (-0.4%) | $2.80 | $2.41 | 398,200 | $19.11 M |
| 12/17/2024 | $2.55 | $2.44 (-4.31%) | $2.61 | $2.27 | 270,319 | $18.88 M |
| 12/16/2024 | $2.55 | $2.59 (1.57%) | $2.80 | $2.51 | 369,022 | $20.04 M |
| 12/13/2024 | $2.92 | $2.68 (-8.22%) | $2.97 | $2.65 | 479,700 | $20.74 M |
| 12/12/2024 | $3.20 | $2.95 (-7.81%) | $3.28 | $2.91 | 190,572 | $22.83 M |
| 12/11/2024 | $3.27 | $3.20 (-2.14%) | $3.36 | $3.09 | 145,308 | $24.76 M |
| 12/10/2024 | $3.31 | $3.18 (-3.93%) | $3.31 | $3.07 | 157,409 | $24.61 M |
| 12/09/2024 | $3.54 | $3.18 (-10.17%) | $3.54 | $3.10 | 228,400 | $24.61 M |
| 12/06/2024 | $3.10 | $3.55 (14.52%) | $3.70 | $3.07 | 297,100 | $27.47 M |
| 12/05/2024 | $3.37 | $3.10 (-8.01%) | $3.45 | $3.04 | 332,800 | $23.99 M |
| 12/04/2024 | $3.14 | $3.17 (0.96%) | $3.28 | $3.03 | 327,331 | $24.53 M |
| 12/03/2024 | $3.19 | $3.18 (-0.31%) | $3.40 | $3.11 | 200,202 | $24.61 M |
| 12/02/2024 | $3.52 | $3.23 (-8.24%) | $3.52 | $3.06 | 170,600 | $25.00 M |
| 11/29/2024 | $3.19 | $3.42 (7.21%) | $3.60 | $3.19 | 144,829 | $26.47 M |
| 11/27/2024 | $3.15 | $3.23 (2.54%) | $3.43 | $3.01 | 230,093 | $25.00 M |
| 11/26/2024 | $3.32 | $3.13 (-5.72%) | $3.42 | $3.03 | 176,672 | $24.22 M |
| 11/25/2024 | $3.47 | $3.33 (-4.03%) | $3.56 | $3.32 | 180,212 | $25.77 M |
| 11/22/2024 | $3.49 | $3.43 (-1.72%) | $3.64 | $3.33 | 148,130 | $26.54 M |
| 11/21/2024 | $3.66 | $3.51 (-4.1%) | $3.84 | $3.38 | 253,307 | $27.16 M |
| 11/20/2024 | $3.99 | $3.57 (-10.53%) | $4.13 | $3.48 | 239,500 | $27.63 M |
| 11/19/2024 | $3.39 | $3.91 (15.34%) | $4.16 | $3.34 | 390,472 | $30.26 M |
| 11/18/2024 | $3.67 | $3.33 (-9.26%) | $3.83 | $3.21 | 226,600 | $25.77 M |
| 11/15/2024 | $3.70 | $3.70 (0%) | $3.92 | $3.51 | 123,554 | $28.63 M |
| 11/14/2024 | $4.01 | $3.70 (-7.73%) | $4.06 | $3.46 | 212,238 | $28.63 M |
| 11/13/2024 | $4.40 | $3.95 (-10.23%) | $4.78 | $3.78 | 507,325 | $30.57 M |
| 11/12/2024 | $4.14 | $4.32 (4.35%) | $4.37 | $3.85 | 259,647 | $33.43 M |
| 11/11/2024 | $3.97 | $4.16 (4.79%) | $4.48 | $3.85 | 458,820 | $32.19 M |
| 11/08/2024 | $3.60 | $3.62 (0.56%) | $3.65 | $3.26 | 209,701 | $28.01 M |
| 11/07/2024 | $3.68 | $3.59 (-2.45%) | $3.82 | $3.45 | 226,267 | $27.78 M |
| 11/06/2024 | $3.53 | $3.68 (4.25%) | $3.74 | $3.30 | 258,518 | $28.48 M |
| 11/05/2024 | $3.18 | $3.21 (0.94%) | $3.38 | $3.14 | 123,525 | $24.84 M |
| 11/04/2024 | $3.36 | $3.13 (-6.85%) | $3.60 | $3.00 | 238,312 | $24.22 M |
| 11/01/2024 | $3.55 | $3.28 (-7.61%) | $3.69 | $3.19 | 286,543 | $25.38 M |
| 10/31/2024 | $3.84 | $3.43 (-10.68%) | $3.84 | $3.40 | 117,525 | $26.54 M |
| 10/30/2024 | $3.98 | $3.82 (-4.02%) | $4.05 | $3.74 | 154,527 | $29.56 M |
| 10/29/2024 | $4.45 | $4.04 (-9.21%) | $4.56 | $3.92 | 392,461 | $31.26 M |
| 10/28/2024 | $4.10 | $4.32 (5.37%) | $4.34 | $3.98 | 200,500 | $33.43 M |
| 10/25/2024 | $4.12 | $3.97 (-3.64%) | $4.31 | $3.90 | 116,520 | $30.72 M |
| 10/24/2024 | $4.13 | $4.07 (-1.45%) | $4.32 | $4.00 | 92,038 | $31.50 M |
| 10/23/2024 | $4.50 | $4.05 (-10%) | $4.54 | $3.84 | 182,429 | $31.34 M |
| 10/22/2024 | $4.36 | $4.52 (3.67%) | $4.60 | $4.13 | 207,010 | $34.98 M |
| 10/21/2024 | $4.14 | $4.39 (6.04%) | $4.59 | $4.06 | 129,800 | $33.97 M |
| 10/18/2024 | $4.16 | $4.22 (1.44%) | $4.35 | $3.94 | 189,000 | $32.66 M |
| 10/17/2024 | $4.05 | $4.05 (0%) | $4.15 | $3.72 | 150,236 | $31.34 M |
| 10/16/2024 | $3.44 | $3.99 (15.99%) | $4.25 | $3.40 | 424,834 | $30.88 M |
| 10/15/2024 | $3.35 | $3.33 (-0.6%) | $3.41 | $3.17 | 173,500 | $25.77 M |
| 10/14/2024 | $3.44 | $3.38 (-1.74%) | $3.50 | $3.18 | 205,800 | $26.16 M |
| 10/11/2024 | $2.90 | $3.36 (15.86%) | $3.37 | $2.90 | 161,600 | $26.00 M |
| 10/10/2024 | $2.97 | $2.88 (-3.03%) | $2.98 | $2.83 | 128,825 | $22.29 M |
| 10/09/2024 | $3.17 | $2.92 (-7.89%) | $3.20 | $2.80 | 228,354 | $22.60 M |
| 10/08/2024 | $3.32 | $3.15 (-5.12%) | $3.37 | $3.09 | 54,700 | $24.38 M |
| 10/07/2024 | $3.53 | $3.33 (-5.67%) | $3.70 | $3.25 | 89,244 | $25.77 M |
| 10/04/2024 | $3.29 | $3.56 (8.21%) | $3.56 | $3.27 | 84,400 | $27.55 M |
| 10/03/2024 | $3.08 | $3.24 (5.19%) | $3.37 | $3.06 | 96,338 | $25.07 M |
| 10/02/2024 | $2.93 | $3.08 (5.12%) | $3.15 | $2.93 | 46,800 | $23.84 M |
| 10/01/2024 | $3.13 | $2.98 (-4.79%) | $3.22 | $2.90 | 219,015 | $23.06 M |