5 DAY PERFORMANCE
-5.95%
1 MONTH PERFORMANCE
-24.13%
3 MONTH PERFORMANCE
-45.45%
6 MONTH PERFORMANCE
-75.09%
YEAR-TO-DATE PERFORMANCE
-74.02%
1 YEAR PERFORMANCE
-92.16%
Soluna Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $0.54 | $0.55 (1.94%) | $0.57 | $0.53 | 187.58 K | $6.51 M |
| 06/20/2025 | $0.58 | $0.56 (-3.62%) | $0.59 | $0.55 | 337.05 K | $6.67 M |
| 06/18/2025 | $0.58 | $0.58 (0.28%) | $0.59 | $0.54 | 601.70 K | $6.93 M |
| 06/17/2025 | $0.60 | $0.58 (-4.43%) | $0.60 | $0.55 | 649.90 K | $6.90 M |
| 06/16/2025 | $0.62 | $0.60 (-2.74%) | $0.62 | $0.59 | 346.30 K | $7.20 M |
| 06/13/2025 | $0.61 | $0.62 (1.62%) | $0.62 | $0.58 | 397.00 K | $7.40 M |
| 06/12/2025 | $0.67 | $0.64 (-3.76%) | $0.68 | $0.60 | 879.40 K | $7.70 M |
| 06/11/2025 | $0.65 | $0.68 (4.31%) | $0.77 | $0.65 | 3.82 M | $8.10 M |
| 06/10/2025 | $0.65 | $0.68 (4.6%) | $0.70 | $0.64 | 286.80 K | $8.12 M |
| 06/09/2025 | $0.63 | $0.66 (5.6%) | $0.67 | $0.61 | 674.94 K | $7.88 M |
| 06/06/2025 | $0.62 | $0.63 (1.6%) | $0.70 | $0.56 | 1.16 M | $7.52 M |
| 06/05/2025 | $0.61 | $0.58 (-5.41%) | $0.63 | $0.57 | 1.73 M | $6.89 M |
| 06/04/2025 | $0.62 | $0.61 (-1.5%) | $0.65 | $0.58 | 445.83 K | $7.27 M |
| 06/03/2025 | $0.65 | $0.63 (-3.08%) | $0.66 | $0.61 | 356.89 K | $7.52 M |
| 06/02/2025 | $0.62 | $0.62 (-0.16%) | $0.66 | $0.60 | 265.10 K | $7.40 M |
| 05/30/2025 | $0.63 | $0.64 (1.54%) | $0.68 | $0.62 | 178.60 K | $7.64 M |
| 05/29/2025 | $0.65 | $0.65 (-0.03%) | $0.68 | $0.63 | 283.20 K | $7.76 M |
| 05/28/2025 | $0.70 | $0.67 (-5%) | $0.72 | $0.64 | 290.62 K | $7.94 M |
| 05/27/2025 | $0.72 | $0.70 (-2.95%) | $0.74 | $0.67 | 303.10 K | $8.35 M |
| 05/23/2025 | $0.72 | $0.72 (-0.14%) | $0.74 | $0.70 | 464.81 K | $8.58 M |
| 05/22/2025 | $0.81 | $0.75 (-7.41%) | $0.82 | $0.73 | 754.52 K | $8.95 M |
| 05/21/2025 | $0.81 | $0.80 (-1.81%) | $0.89 | $0.76 | 494.71 K | $9.50 M |
| 05/20/2025 | $0.83 | $0.81 (-2.18%) | $0.85 | $0.79 | 172.50 K | $9.69 M |
| 05/19/2025 | $0.82 | $0.82 (0.61%) | $0.85 | $0.80 | 278.91 K | $9.79 M |
| 05/16/2025 | $0.80 | $0.84 (5.11%) | $0.89 | $0.76 | 854.75 K | $10.04 M |
| 05/15/2025 | $0.85 | $0.81 (-4.71%) | $0.92 | $0.80 | 225.50 K | $9.67 M |
| 05/14/2025 | $0.85 | $0.86 (0.94%) | $0.91 | $0.82 | 1.06 M | $10.27 M |
| 05/13/2025 | $0.86 | $0.90 (4.6%) | $0.92 | $0.86 | 343.22 K | $10.74 M |
| 05/12/2025 | $0.97 | $0.86 (-10.74%) | $0.99 | $0.83 | 730.72 K | $10.33 M |
| 05/09/2025 | $0.81 | $0.89 (10.17%) | $0.97 | $0.80 | 381.93 K | $9.47 M |
| 05/08/2025 | $0.71 | $0.81 (15.13%) | $0.82 | $0.70 | 612.55 K | $8.63 M |
| 05/07/2025 | $0.75 | $0.70 (-7.57%) | $0.78 | $0.68 | 226.51 K | $7.38 M |
| 05/06/2025 | $0.81 | $0.76 (-6.34%) | $0.85 | $0.74 | 247.30 K | $8.05 M |
| 05/05/2025 | $0.79 | $0.82 (4.1%) | $0.88 | $0.67 | 511.75 K | $8.75 M |
| 05/02/2025 | $0.90 | $0.82 (-9.13%) | $0.91 | $0.78 | 211.10 K | $8.66 M |
| 05/01/2025 | $0.80 | $0.84 (5.02%) | $0.95 | $0.74 | 536.80 K | $8.91 M |
| 04/30/2025 | $0.75 | $0.82 (8.4%) | $0.84 | $0.68 | 681.45 K | $8.68 M |
| 04/29/2025 | $0.84 | $0.81 (-3.4%) | $0.88 | $0.77 | 204.40 K | $8.61 M |
| 04/28/2025 | $0.90 | $0.82 (-8.64%) | $0.91 | $0.81 | 298.00 K | $8.69 M |
| 04/25/2025 | $0.80 | $0.91 (13.14%) | $0.95 | $0.79 | 300.90 K | $56.85 M |
| 04/24/2025 | $0.74 | $0.84 (12.84%) | $0.86 | $0.72 | 367.70 K | $52.56 M |
| 04/23/2025 | $0.84 | $0.73 (-13.19%) | $0.87 | $0.70 | 620.00 K | $45.80 M |
| 04/22/2025 | $0.67 | $0.77 (15.33%) | $0.79 | $0.66 | 353.70 K | $48.30 M |
| 04/21/2025 | $0.67 | $0.67 (0.31%) | $0.78 | $0.65 | 353.00 K | $42.09 M |
| 04/17/2025 | $0.78 | $0.62 (-21.05%) | $0.83 | $0.61 | 530.39 K | $38.80 M |
| 04/16/2025 | $0.64 | $0.71 (11.02%) | $0.73 | $0.60 | 374.82 K | $44.63 M |
| 04/15/2025 | $0.61 | $0.63 (3.44%) | $0.64 | $0.59 | 102.06 K | $39.70 M |
| 04/14/2025 | $0.58 | $0.62 (7.09%) | $0.62 | $0.55 | 225.10 K | $38.88 M |
| 04/11/2025 | $0.53 | $0.55 (4.56%) | $0.55 | $0.49 | 226.68 K | $34.55 M |
| 04/10/2025 | $0.46 | $0.50 (9.41%) | $0.52 | $0.44 | 374.30 K | $31.40 M |
| 04/09/2025 | $0.40 | $0.46 (15.78%) | $0.50 | $0.39 | 337.74 K | $28.98 M |
| 04/08/2025 | $0.50 | $0.40 (-20.42%) | $0.55 | $0.38 | 348.02 K | $24.99 M |
| 04/07/2025 | $0.40 | $0.46 (14.97%) | $0.48 | $0.39 | 428.84 K | $28.89 M |
| 04/04/2025 | $0.47 | $0.41 (-11.85%) | $0.48 | $0.36 | 640.40 K | $26.02 M |
| 04/03/2025 | $0.52 | $0.49 (-5.38%) | $0.55 | $0.44 | 645.70 K | $30.90 M |
| 04/02/2025 | $0.61 | $0.56 (-9.02%) | $0.61 | $0.54 | 681.00 K | $34.86 M |
| 04/01/2025 | $0.69 | $0.63 (-8.64%) | $0.70 | $0.58 | 1.88 M | $39.60 M |
| 03/31/2025 | $0.88 | $0.64 (-27.5%) | $0.89 | $0.52 | 1.22 M | $40.07 M |
| 03/28/2025 | $0.98 | $0.89 (-8.74%) | $0.98 | $0.88 | 246.60 K | $56.17 M |
| 03/27/2025 | $1.02 | $1.00 (-2.06%) | $1.02 | $0.93 | 145.00 K | $62.75 M |
| 03/26/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.95 | 200.18 K | $7.89 M |
| 03/25/2025 | $1.02 | $1.05 (2.94%) | $1.08 | $0.98 | 309.60 K | $8.13 M |
| 03/24/2025 | $0.99 | $1.00 (1.1%) | $1.03 | $0.92 | 292.20 K | $7.74 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.
