5 DAY PERFORMANCE
-4.80%
1 MONTH PERFORMANCE
-20.13%
3 MONTH PERFORMANCE
-40.70%
6 MONTH PERFORMANCE
-71.98%
YEAR-TO-DATE PERFORMANCE
-60.33%
1 YEAR PERFORMANCE
+41.67%
Soluna Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $3.51 | $3.57 (1.71%) | $3.57 | $3.51 | 4.30 K | $7.94 M |
| 05/27/2025 | $3.63 | $3.53 (-2.75%) | $3.63 | $3.53 | 900 | $8.35 M |
| 05/23/2025 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 1.49 K | $8.58 M |
| 05/22/2025 | $3.68 | $3.75 (1.9%) | $3.75 | $3.63 | 2.15 K | $8.95 M |
| 05/21/2025 | $3.75 | $3.59 (-4.27%) | $3.75 | $3.59 | 3.55 K | $9.50 M |
| 05/20/2025 | $3.61 | $3.65 (1.11%) | $3.75 | $3.52 | 4.07 K | $9.69 M |
| 05/19/2025 | $3.52 | $3.52 (0%) | $3.52 | $3.52 | 0 | $9.79 M |
| 05/16/2025 | $3.15 | $3.52 (11.75%) | $3.74 | $3.15 | 4.40 K | $10.04 M |
| 05/15/2025 | $3.25 | $3.25 (0%) | $3.75 | $3.25 | 3.81 K | $9.67 M |
| 05/14/2025 | $3.28 | $3.28 (0%) | $3.28 | $3.28 | 0 | $10.27 M |
| 05/13/2025 | $3.49 | $3.28 (-6.02%) | $3.54 | $3.28 | 2.43 K | $10.74 M |
| 05/12/2025 | $3.45 | $3.45 (0%) | $3.45 | $3.45 | 300 | $10.33 M |
| 05/09/2025 | $3.75 | $3.71 (-1.07%) | $3.75 | $3.35 | 3.50 K | $9.47 M |
| 05/08/2025 | $4.00 | $3.97 (-0.75%) | $4.00 | $3.97 | 7.80 K | $8.63 M |
| 05/07/2025 | $3.76 | $4.18 (11.17%) | $4.26 | $3.76 | 2.30 K | $7.38 M |
| 05/06/2025 | $3.81 | $4.22 (10.76%) | $4.27 | $3.81 | 4.80 K | $8.05 M |
| 05/05/2025 | $4.15 | $4.15 (0%) | $4.15 | $4.15 | 721 | $8.75 M |
| 05/02/2025 | $4.19 | $4.16 (-0.72%) | $4.84 | $4.16 | 800 | $8.66 M |
| 05/01/2025 | $4.54 | $4.54 (0%) | $4.54 | $4.54 | 600 | $8.91 M |
| 04/30/2025 | $4.34 | $4.34 (0%) | $4.34 | $4.34 | 1.74 K | $8.68 M |
| 04/29/2025 | $4.15 | $4.47 (7.71%) | $4.54 | $4.15 | 2.30 K | $8.61 M |
| 04/28/2025 | $4.76 | $4.55 (-4.41%) | $4.76 | $4.52 | 1.45 K | $8.69 M |
| 04/25/2025 | $4.74 | $4.27 (-9.92%) | $4.77 | $3.63 | 6.92 K | $56.85 M |
| 04/24/2025 | $4.54 | $4.33 (-4.63%) | $4.54 | $3.95 | 2.63 K | $52.56 M |
| 04/23/2025 | $4.38 | $4.11 (-6.16%) | $4.54 | $3.93 | 4.20 K | $45.80 M |
| 04/22/2025 | $4.54 | $4.50 (-0.88%) | $4.55 | $4.38 | 1.80 K | $48.30 M |
| 04/21/2025 | $4.54 | $4.59 (1.1%) | $4.59 | $4.43 | 700 | $42.09 M |
| 04/17/2025 | $4.41 | $4.60 (4.31%) | $5.09 | $4.41 | 4.23 K | $38.80 M |
| 04/16/2025 | $4.67 | $4.67 (0%) | $4.67 | $4.67 | 1.23 K | $44.63 M |
| 04/15/2025 | $4.75 | $4.75 (0%) | $4.75 | $4.64 | 3.50 K | $39.70 M |
| 04/14/2025 | $5.23 | $4.75 (-9.18%) | $5.23 | $4.74 | 1.30 K | $38.88 M |
| 04/11/2025 | $4.91 | $4.65 (-5.3%) | $5.44 | $4.60 | 11.70 K | $34.55 M |
| 04/10/2025 | $4.91 | $5.00 (1.83%) | $5.00 | $4.91 | 800 | $31.40 M |
| 04/09/2025 | $5.20 | $4.99 (-4.04%) | $5.45 | $4.87 | 15.10 K | $28.98 M |
| 04/08/2025 | $5.97 | $5.49 (-8.04%) | $5.97 | $5.06 | 10.60 K | $24.99 M |
| 04/07/2025 | $5.75 | $5.54 (-3.65%) | $5.88 | $5.24 | 13.25 K | $28.89 M |
| 04/04/2025 | $5.80 | $5.79 (-0.17%) | $5.80 | $5.23 | 22.40 K | $26.02 M |
| 04/03/2025 | $5.17 | $5.86 (13.35%) | $5.93 | $5.17 | 42.81 K | $30.90 M |
| 04/02/2025 | $5.50 | $5.58 (1.45%) | $5.58 | $5.31 | 4.94 K | $34.86 M |
| 04/01/2025 | $5.90 | $5.70 (-3.39%) | $5.90 | $5.37 | 4.90 K | $39.60 M |
| 03/31/2025 | $5.82 | $5.84 (0.34%) | $5.84 | $5.82 | 2.40 K | $40.07 M |
| 03/28/2025 | $5.76 | $6.05 (5.03%) | $6.14 | $5.74 | 18.03 K | $56.17 M |
| 03/27/2025 | $5.99 | $6.08 (1.5%) | $6.13 | $5.78 | 7.10 K | $62.75 M |
| 03/26/2025 | $5.90 | $6.09 (3.22%) | $6.09 | $5.90 | 1.93 K | $7.89 M |
| 03/25/2025 | $5.71 | $6.00 (5.08%) | $6.14 | $5.53 | 8.80 K | $8.13 M |
| 03/24/2025 | $6.05 | $6.18 (2.15%) | $6.18 | $5.78 | 3.21 K | $7.74 M |
| 03/21/2025 | $5.51 | $6.14 (11.43%) | $6.24 | $5.51 | 3.40 K | $7.35 M |
| 03/20/2025 | $5.24 | $5.68 (8.4%) | $5.87 | $5.23 | 8.70 K | $7.74 M |
| 03/19/2025 | $5.23 | $5.50 (5.16%) | $5.74 | $5.10 | 3.20 K | $7.82 M |
| 03/18/2025 | $5.75 | $5.75 (0%) | $5.75 | $5.75 | 0 | $7.69 M |
| 03/17/2025 | $5.24 | $5.75 (9.73%) | $6.00 | $5.24 | 2.75 K | $8.28 M |
| 03/14/2025 | $5.17 | $5.50 (6.38%) | $5.88 | $5.17 | 3.70 K | $7.51 M |
| 03/13/2025 | $5.46 | $5.69 (4.21%) | $6.01 | $5.12 | 5.01 K | $7.49 M |
| 03/12/2025 | $5.42 | $5.32 (-1.85%) | $5.64 | $5.19 | 1.61 K | $6.89 M |
| 03/11/2025 | $5.42 | $5.42 (0%) | $5.42 | $5.42 | 346 | $7.12 M |
| 03/10/2025 | $4.56 | $5.23 (14.69%) | $5.60 | $4.56 | 13.50 K | $7.27 M |
| 03/07/2025 | $5.54 | $4.74 (-14.44%) | $5.54 | $4.74 | 2.10 K | $7.97 M |
| 03/06/2025 | $5.35 | $5.38 (0.56%) | $5.88 | $5.06 | 8.35 K | $7.35 M |
| 03/05/2025 | $5.71 | $5.94 (4.03%) | $5.94 | $5.60 | 1.42 K | $7.82 M |
| 03/04/2025 | $5.85 | $6.20 (5.98%) | $6.20 | $5.09 | 17.02 K | $7.89 M |
| 03/03/2025 | $6.30 | $6.12 (-2.86%) | $6.30 | $5.99 | 1.72 K | $7.63 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.
