5 DAY PERFORMANCE
-6.50%
1 MONTH PERFORMANCE
-49.10%
3 MONTH PERFORMANCE
-52.51%
6 MONTH PERFORMANCE
+63.46%
YEAR-TO-DATE PERFORMANCE
-27.35%
1 YEAR PERFORMANCE
-47.20%
Soluna Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.87 | $0.85 (-2.13%) | $0.87 | $0.79 | 2.07 M | $22.13 M |
| 02/13/2026 | $0.92 | $0.88 (-4.18%) | $0.95 | $0.85 | 4.67 M | $23.79 M |
| 02/12/2026 | $0.91 | $0.91 (-0.1%) | $0.99 | $0.84 | 3.41 M | $24.53 M |
| 02/11/2026 | $1.00 | $0.93 (-6.95%) | $1.02 | $0.83 | 6.29 M | $25.11 M |
| 02/10/2026 | $1.04 | $0.98 (-5.32%) | $1.05 | $0.93 | 5.64 M | $26.57 M |
| 02/09/2026 | $0.99 | $1.05 (5.99%) | $1.07 | $0.97 | 8.04 M | $28.33 M |
| 02/06/2026 | $0.85 | $1.02 (20.04%) | $1.08 | $0.77 | 15.97 M | $27.52 M |
| 02/05/2026 | $0.95 | $0.76 (-20.27%) | $0.95 | $0.75 | 11.14 M | $20.44 M |
| 02/04/2026 | $1.10 | $0.99 (-10%) | $1.11 | $0.91 | 8.86 M | $26.71 M |
| 02/03/2026 | $1.12 | $1.13 (0.89%) | $1.16 | $1.04 | 4.13 M | $30.49 M |
| 02/02/2026 | $1.04 | $1.07 (2.88%) | $1.09 | $1.01 | 3.51 M | $28.87 M |
| 01/30/2026 | $1.13 | $1.06 (-6.19%) | $1.18 | $1.05 | 5.37 M | $28.60 M |
| 01/29/2026 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.10 | 7.66 M | $31.30 M |
| 01/28/2026 | $1.36 | $1.27 (-6.62%) | $1.39 | $1.21 | 4.87 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 |
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.
