5 DAY PERFORMANCE
+18.79%
1 MONTH PERFORMANCE
-50.45%
3 MONTH PERFORMANCE
-36.05%
6 MONTH PERFORMANCE
-65.84%
YEAR-TO-DATE PERFORMANCE
-73.81%
1 YEAR PERFORMANCE
-87.21%
Soluna Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $0.49 | $0.55 (11.99%) | $0.57 | $0.47 | 1.64 M | $6.57 M |
| 08/12/2025 | $0.49 | $0.52 (6.65%) | $0.56 | $0.46 | 5.44 M | $6.24 M |
| 08/11/2025 | $0.46 | $0.45 (-2.24%) | $0.48 | $0.43 | 1.05 M | $5.37 M |
| 08/08/2025 | $0.49 | $0.46 (-5.51%) | $0.51 | $0.45 | 586.62 K | $5.53 M |
| 08/07/2025 | $0.47 | $0.50 (5.78%) | $0.52 | $0.45 | 1.79 M | $5.97 M |
| 08/06/2025 | $0.47 | $0.46 (-2.23%) | $0.48 | $0.45 | 384.84 K | $5.49 M |
| 08/05/2025 | $0.46 | $0.47 (2.64%) | $0.48 | $0.45 | 334.94 K | $5.58 M |
| 08/04/2025 | $0.43 | $0.46 (7.76%) | $0.47 | $0.43 | 766.40 K | $5.47 M |
| 08/01/2025 | $0.44 | $0.43 (-2.57%) | $0.46 | $0.42 | 877.31 K | $5.12 M |
| 07/31/2025 | $0.46 | $0.46 (-0.43%) | $0.50 | $0.44 | 1.16 M | $5.47 M |
| 07/30/2025 | $0.49 | $0.46 (-5.76%) | $0.50 | $0.46 | 903.10 K | $5.55 M |
| 07/29/2025 | $0.51 | $0.48 (-4.28%) | $0.51 | $0.47 | 1.14 M | $5.77 M |
| 07/28/2025 | $0.55 | $0.50 (-9.11%) | $0.56 | $0.49 | 1.79 M | $5.97 M |
| 07/25/2025 | $0.56 | $0.54 (-3.88%) | $0.58 | $0.53 | 1.53 M | $6.42 M |
| 07/24/2025 | $0.57 | $0.57 (0.68%) | $0.62 | $0.57 | 1.23 M | $6.86 M |
| 07/23/2025 | $0.64 | $0.57 (-10.61%) | $0.64 | $0.57 | 2.25 M | $6.83 M |
| 07/22/2025 | $0.64 | $0.64 (-0.78%) | $0.64 | $0.58 | 1.60 M | $7.58 M |
| 07/21/2025 | $0.69 | $0.61 (-11.81%) | $0.70 | $0.60 | 3.43 M | $7.28 M |
| 07/18/2025 | $0.61 | $0.63 (3.28%) | $0.68 | $0.61 | 2.64 M | $7.52 M |
| 07/17/2025 | $0.62 | $0.60 (-3.43%) | $0.65 | $0.57 | 3.78 M | $7.20 M |
| 07/16/2025 | $0.47 | $0.64 (35.33%) | $0.68 | $0.46 | 28.14 M | $7.59 M |
| 07/15/2025 | $1.12 | $0.76 (-31.78%) | $1.12 | $0.76 | 5.11 M | $9.12 M |
| 07/14/2025 | $1.32 | $1.11 (-15.91%) | $1.57 | $1.10 | 4.30 M | $13.25 M |
| 07/11/2025 | $1.07 | $1.51 (41.12%) | $1.72 | $1.03 | 14.18 M | $18.03 M |
| 07/10/2025 | $0.87 | $1.07 (23.34%) | $1.13 | $0.81 | 4.31 M | $12.78 M |
| 07/09/2025 | $0.86 | $0.85 (-1.74%) | $0.90 | $0.80 | 5.35 M | $10.09 M |
| 07/08/2025 | $0.69 | $0.86 (24.3%) | $0.90 | $0.68 | 5.69 M | $10.21 M |
| 07/07/2025 | $0.73 | $0.68 (-7.12%) | $0.75 | $0.67 | 732.44 K | $8.10 M |
| 07/03/2025 | $0.69 | $0.72 (4.17%) | $0.73 | $0.67 | 794.00 K | $8.58 M |
| 07/02/2025 | $0.62 | $0.68 (9.23%) | $0.69 | $0.62 | 1.19 M | $8.09 M |
| 07/01/2025 | $0.56 | $0.61 (8.04%) | $0.61 | $0.55 | 439.50 K | $7.22 M |
| 06/30/2025 | $0.57 | $0.58 (1.05%) | $0.60 | $0.54 | 610.90 K | $6.88 M |
| 06/27/2025 | $0.56 | $0.55 (-1.27%) | $0.61 | $0.55 | 766.90 K | $6.60 M |
| 06/26/2025 | $0.56 | $0.56 (0%) | $0.57 | $0.54 | 302.00 K | $6.63 M |
| 06/25/2025 | $0.56 | $0.56 (0.81%) | $0.58 | $0.55 | 238.55 K | $6.69 M |
| 06/24/2025 | $0.55 | $0.55 (0%) | $0.57 | $0.54 | 885.74 K | $6.57 M |
| 06/23/2025 | $0.54 | $0.55 (1.94%) | $0.57 | $0.53 | 227.90 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 |
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.
