-
5 DAY PERFORMANCE
+13.42% -
1 MONTH PERFORMANCE
-21.40% -
3 MONTH PERFORMANCE
-44.50% -
6 MONTH PERFORMANCE
+17.36% -
YEAR-TO-DATE PERFORMANCE
-15.50% -
1 YEAR PERFORMANCE
-35.62%
Soluna Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.57 | $3.39 (-5.04%) | $3.70 | $3.35 | 167,585 | $15.47 M |
| 09/26/2024 | $2.94 | $3.46 (17.69%) | $3.63 | $2.86 | 395,939 | $15.79 M |
| 09/25/2024 | $3.00 | $2.89 (-3.67%) | $3.05 | $2.84 | 200,400 | $13.19 M |
| 09/24/2024 | $3.02 | $3.03 (0.33%) | $3.08 | $2.78 | 180,937 | $13.83 M |
| 09/23/2024 | $3.06 | $2.98 (-2.61%) | $3.10 | $2.80 | 284,800 | $13.60 M |
| 09/20/2024 | $3.28 | $3.09 (-5.79%) | $3.57 | $2.98 | 308,108 | $14.10 M |
| 09/19/2024 | $3.07 | $3.23 (5.21%) | $3.56 | $3.00 | 320,200 | $14.74 M |
| 09/18/2024 | $3.08 | $2.86 (-7.14%) | $3.15 | $2.86 | 141,700 | $13.05 M |
| 09/17/2024 | $3.07 | $3.13 (1.95%) | $3.24 | $2.98 | 160,435 | $14.28 M |
| 09/16/2024 | $3.08 | $3.05 (-0.97%) | $3.16 | $2.95 | 80,909 | $13.92 M |
| 09/13/2024 | $2.84 | $3.13 (10.21%) | $3.24 | $2.84 | 127,609 | $14.28 M |
| 09/12/2024 | $3.05 | $2.87 (-5.9%) | $3.06 | $2.80 | 133,328 | $13.10 M |
| 09/11/2024 | $3.04 | $3.01 (-0.99%) | $3.13 | $2.80 | 165,614 | $13.74 M |
| 09/10/2024 | $3.09 | $3.08 (-0.32%) | $3.15 | $2.95 | 157,600 | $14.06 M |
| 09/09/2024 | $3.47 | $3.05 (-12.1%) | $3.47 | $2.84 | 389,425 | $13.92 M |
| 09/06/2024 | $3.60 | $3.35 (-6.94%) | $3.62 | $3.32 | 38,800 | $15.29 M |
| 09/05/2024 | $3.37 | $3.51 (4.15%) | $3.71 | $3.31 | 71,400 | $16.02 M |
| 09/04/2024 | $3.42 | $3.41 (-0.29%) | $3.64 | $3.20 | 100,666 | $15.56 M |
| 09/03/2024 | $3.96 | $3.41 (-13.89%) | $3.96 | $3.37 | 113,400 | $15.56 M |
| 08/30/2024 | $4.13 | $3.96 (-4.12%) | $4.15 | $3.88 | 78,200 | $18.07 M |
| 08/29/2024 | $4.31 | $4.04 (-6.26%) | $4.50 | $4.03 | 98,600 | $18.44 M |
| 08/28/2024 | $4.69 | $4.30 (-8.32%) | $5.13 | $4.25 | 171,930 | $19.62 M |
| 08/27/2024 | $4.69 | $4.72 (0.64%) | $4.76 | $4.61 | 36,100 | $21.54 M |
| 08/26/2024 | $5.00 | $4.76 (-4.8%) | $5.00 | $4.65 | 26,445 | $21.72 M |
| 08/23/2024 | $4.77 | $5.00 (4.82%) | $5.17 | $4.64 | 104,904 | $22.82 M |
| 08/22/2024 | $5.00 | $4.63 (-7.4%) | $5.31 | $4.58 | 154,316 | $21.13 M |
| 08/21/2024 | $4.32 | $4.93 (14.12%) | $5.04 | $4.32 | 105,845 | $22.50 M |
| 08/20/2024 | $4.44 | $4.31 (-2.93%) | $4.65 | $4.23 | 70,970 | $19.67 M |
| 08/19/2024 | $4.61 | $4.44 (-3.69%) | $4.70 | $4.16 | 119,628 | $20.26 M |
| 08/16/2024 | $4.52 | $4.62 (2.21%) | $4.77 | $4.50 | 42,360 | $21.08 M |
| 08/15/2024 | $4.63 | $4.63 (0%) | $5.11 | $4.47 | 186,336 | $21.13 M |
| 08/14/2024 | $4.71 | $4.30 (-8.7%) | $4.78 | $4.26 | 73,000 | $19.62 M |
| 08/13/2024 | $3.84 | $4.65 (21.09%) | $4.85 | $3.80 | 90,380 | $21.22 M |
| 08/12/2024 | $4.23 | $3.87 (-8.51%) | $4.30 | $3.67 | 103,681 | $17.66 M |
| 08/09/2024 | $4.43 | $4.21 (-4.97%) | $4.43 | $4.19 | 40,242 | $19.21 M |
| 08/08/2024 | $3.97 | $4.42 (11.34%) | $4.49 | $3.82 | 169,546 | $20.17 M |
| 08/07/2024 | $4.42 | $3.96 (-10.41%) | $4.68 | $3.96 | 146,933 | $18.07 M |
| 08/06/2024 | $4.30 | $4.35 (1.16%) | $4.50 | $4.19 | 115,200 | $19.85 M |
| 08/05/2024 | $3.52 | $4.19 (19.03%) | $4.40 | $3.40 | 215,500 | $19.12 M |
| 08/02/2024 | $4.77 | $4.31 (-9.64%) | $4.77 | $4.25 | 157,012 | $19.67 M |
| 08/01/2024 | $5.14 | $4.84 (-5.84%) | $5.23 | $4.56 | 247,500 | $22.09 M |
| 07/31/2024 | $5.01 | $5.17 (3.19%) | $5.61 | $4.96 | 228,219 | $23.59 M |
| 07/30/2024 | $5.33 | $4.96 (-6.94%) | $5.49 | $4.88 | 200,712 | $22.64 M |
| 07/29/2024 | $5.61 | $5.47 (-2.5%) | $5.91 | $5.34 | 121,300 | $24.96 M |
| 07/26/2024 | $5.64 | $5.43 (-3.72%) | $5.64 | $5.25 | 94,261 | $24.78 M |
| 07/25/2024 | $5.47 | $5.31 (-2.93%) | $5.72 | $5.17 | 153,639 | $24.23 M |
| 07/24/2024 | $6.14 | $5.50 (-10.42%) | $6.30 | $5.31 | 183,400 | $25.10 M |
| 07/23/2024 | $6.30 | $6.12 (-2.86%) | $6.30 | $5.71 | 196,848 | $27.93 M |
| 07/22/2024 | $6.55 | $6.25 (-4.58%) | $6.62 | $5.92 | 193,806 | $28.52 M |
| 07/19/2024 | $5.80 | $6.38 (10%) | $6.60 | $5.80 | 268,515 | $29.12 M |
| 07/18/2024 | $6.46 | $5.79 (-10.37%) | $6.64 | $5.61 | 227,470 | $26.42 M |
| 07/17/2024 | $6.57 | $6.45 (-1.83%) | $6.98 | $6.11 | 336,896 | $29.44 M |
| 07/16/2024 | $5.70 | $6.79 (19.12%) | $6.97 | $5.63 | 507,129 | $30.99 M |
| 07/15/2024 | $5.85 | $5.57 (-4.79%) | $6.08 | $5.40 | 320,003 | $25.42 M |
| 07/12/2024 | $5.28 | $5.72 (8.33%) | $5.83 | $5.09 | 189,454 | $26.10 M |
| 07/11/2024 | $5.90 | $5.29 (-10.34%) | $5.92 | $5.07 | 392,680 | $24.14 M |
| 07/10/2024 | $6.48 | $5.71 (-11.88%) | $6.54 | $5.64 | 353,894 | $26.06 M |
| 07/09/2024 | $6.71 | $6.48 (-3.43%) | $6.80 | $6.08 | 293,612 | $29.57 M |
| 07/08/2024 | $6.25 | $6.52 (4.32%) | $7.00 | $5.91 | 558,939 | $29.76 M |
| 07/05/2024 | $5.27 | $5.99 (13.66%) | $6.27 | $5.18 | 448,435 | $27.34 M |
| 07/03/2024 | $5.68 | $5.38 (-5.28%) | $5.75 | $5.03 | 382,921 | $24.55 M |
| 07/02/2024 | $6.39 | $5.75 (-10.02%) | $6.53 | $5.59 | 430,063 | $26.24 M |
| 07/01/2024 | $6.02 | $6.32 (4.98%) | $6.72 | $5.81 | 461,157 | $28.84 M |
| 06/28/2024 | $6.31 | $6.09 (-3.49%) | $6.92 | $5.97 | 337,773 | $27.79 M |