-
5 DAY PERFORMANCE
-3.97% -
1 MONTH PERFORMANCE
-6.10% -
3 MONTH PERFORMANCE
-4.51% -
6 MONTH PERFORMANCE
+82.08% -
YEAR-TO-DATE PERFORMANCE
+41.11% -
1 YEAR PERFORMANCE
+303.98%
Soluna Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.23 | $5.08 (-2.87%) | $5.42 | $4.90 | 2,292 | $15.47 M |
| 09/26/2024 | $4.99 | $5.10 (2.2%) | $5.11 | $4.98 | 2,237 | $15.79 M |
| 09/25/2024 | $4.81 | $4.80 (-0.21%) | $4.97 | $4.80 | 1,700 | $13.19 M |
| 09/24/2024 | $5.17 | $4.80 (-7.16%) | $5.32 | $4.37 | 6,400 | $13.83 M |
| 09/23/2024 | $5.13 | $5.29 (3.12%) | $5.32 | $5.13 | 7,423 | $13.60 M |
| 09/20/2024 | $5.15 | $5.15 (0%) | $5.15 | $5.15 | 239 | $14.10 M |
| 09/19/2024 | $5.35 | $5.32 (-0.56%) | $5.79 | $5.30 | 3,800 | $14.74 M |
| 09/18/2024 | $5.22 | $5.11 (-2.11%) | $5.22 | $5.11 | 1,400 | $13.05 M |
| 09/17/2024 | $5.28 | $5.45 (3.22%) | $5.45 | $5.28 | 1,800 | $14.28 M |
| 09/16/2024 | $5.37 | $5.45 (1.49%) | $5.80 | $5.37 | 1,500 | $13.92 M |
| 09/13/2024 | $5.48 | $5.73 (4.56%) | $5.99 | $5.36 | 3,922 | $14.28 M |
| 09/12/2024 | $5.07 | $5.20 (2.56%) | $5.63 | $5.06 | 3,777 | $13.10 M |
| 09/11/2024 | $5.37 | $5.37 (0%) | $5.44 | $5.01 | 2,987 | $13.74 M |
| 09/10/2024 | $5.30 | $5.02 (-5.28%) | $5.44 | $4.99 | 5,009 | $14.06 M |
| 09/09/2024 | $5.21 | $5.45 (4.61%) | $5.46 | $5.09 | 12,800 | $13.92 M |
| 09/06/2024 | $5.25 | $5.11 (-2.67%) | $5.70 | $5.00 | 16,331 | $15.29 M |
| 09/05/2024 | $5.31 | $5.50 (3.58%) | $5.70 | $5.24 | 3,800 | $16.02 M |
| 09/04/2024 | $5.85 | $5.85 (0%) | $5.85 | $5.85 | 0 | $15.56 M |
| 09/03/2024 | $5.99 | $5.85 (-2.34%) | $6.26 | $5.25 | 17,100 | $15.56 M |
| 08/30/2024 | $5.61 | $5.95 (6.06%) | $7.00 | $5.41 | 61,300 | $18.07 M |
| 08/29/2024 | $5.50 | $5.96 (8.36%) | $5.99 | $5.27 | 13,800 | $18.44 M |
| 08/28/2024 | $5.43 | $5.41 (-0.37%) | $5.62 | $5.40 | 2,080 | $19.62 M |
| 08/27/2024 | $5.64 | $5.64 (0%) | $5.64 | $5.64 | 0 | $21.54 M |
| 08/26/2024 | $5.65 | $5.64 (-0.18%) | $5.65 | $5.42 | 1,734 | $21.72 M |
| 08/23/2024 | $5.60 | $5.55 (-0.89%) | $5.60 | $5.54 | 1,900 | $22.82 M |
| 08/22/2024 | $5.36 | $5.55 (3.54%) | $5.55 | $5.36 | 600 | $21.13 M |
| 08/21/2024 | $5.70 | $5.70 (0%) | $5.70 | $5.70 | 340 | $22.50 M |
| 08/20/2024 | $5.41 | $5.72 (5.73%) | $5.72 | $5.41 | 300 | $19.67 M |
| 08/19/2024 | $5.65 | $5.90 (4.42%) | $5.96 | $5.65 | 3,831 | $20.26 M |
| 08/16/2024 | $5.84 | $5.84 (0%) | $5.84 | $5.84 | 500 | $21.08 M |
| 08/15/2024 | $5.80 | $6.00 (3.45%) | $6.00 | $5.75 | 2,822 | $21.13 M |
| 08/14/2024 | $5.21 | $5.58 (7.1%) | $5.58 | $5.17 | 1,624 | $19.62 M |
| 08/13/2024 | $5.67 | $5.41 (-4.59%) | $5.86 | $5.40 | 5,731 | $21.22 M |
| 08/12/2024 | $6.24 | $5.60 (-10.26%) | $6.24 | $5.60 | 6,500 | $17.66 M |
| 08/09/2024 | $5.75 | $6.23 (8.35%) | $6.23 | $5.75 | 1,400 | $19.21 M |
| 08/08/2024 | $6.00 | $5.94 (-1%) | $6.00 | $5.40 | 5,000 | $20.17 M |
| 08/07/2024 | $5.25 | $5.77 (9.9%) | $5.77 | $5.25 | 2,000 | $18.07 M |
| 08/06/2024 | $5.54 | $5.60 (1.08%) | $6.24 | $5.35 | 3,930 | $19.85 M |
| 08/05/2024 | $5.10 | $5.04 (-1.18%) | $5.55 | $4.76 | 13,708 | $19.12 M |
| 08/02/2024 | $6.00 | $5.96 (-0.67%) | $6.36 | $5.71 | 14,520 | $19.67 M |
| 08/01/2024 | $5.99 | $6.28 (4.84%) | $6.30 | $5.99 | 2,800 | $22.09 M |
| 07/31/2024 | $6.40 | $6.35 (-0.78%) | $6.60 | $6.31 | 3,811 | $23.59 M |
| 07/30/2024 | $6.50 | $6.45 (-0.77%) | $6.50 | $5.28 | 10,336 | $22.64 M |
| 07/29/2024 | $6.97 | $6.97 (0%) | $6.97 | $6.97 | 500 | $24.96 M |
| 07/26/2024 | $7.25 | $6.97 (-3.86%) | $7.25 | $6.59 | 13,303 | $24.78 M |
| 07/25/2024 | $6.92 | $6.95 (0.43%) | $7.00 | $6.05 | 7,700 | $24.23 M |
| 07/24/2024 | $6.75 | $7.00 (3.7%) | $7.31 | $6.75 | 6,739 | $25.10 M |
| 07/23/2024 | $7.49 | $7.34 (-2%) | $7.49 | $6.81 | 4,515 | $27.93 M |
| 07/22/2024 | $7.56 | $7.79 (3.04%) | $7.98 | $7.40 | 6,161 | $28.52 M |
| 07/19/2024 | $6.49 | $7.22 (11.25%) | $8.42 | $6.49 | 29,144 | $29.12 M |
| 07/18/2024 | $7.00 | $6.49 (-7.29%) | $7.00 | $6.49 | 28,793 | $26.42 M |
| 07/17/2024 | $6.38 | $6.63 (3.92%) | $6.98 | $6.20 | 11,739 | $29.44 M |
| 07/16/2024 | $5.36 | $6.38 (19.03%) | $6.40 | $5.36 | 9,214 | $30.99 M |
| 07/15/2024 | $5.67 | $5.69 (0.35%) | $5.78 | $5.28 | 15,903 | $25.42 M |
| 07/12/2024 | $6.49 | $5.78 (-10.94%) | $6.75 | $5.47 | 7,464 | $26.10 M |
| 07/11/2024 | $7.19 | $6.58 (-8.48%) | $7.19 | $6.06 | 8,904 | $24.14 M |
| 07/10/2024 | $7.48 | $7.00 (-6.42%) | $7.49 | $6.95 | 9,248 | $26.06 M |
| 07/09/2024 | $6.80 | $7.20 (5.88%) | $7.43 | $6.50 | 19,794 | $29.57 M |
| 07/08/2024 | $6.05 | $6.51 (7.6%) | $6.78 | $6.03 | 48,802 | $29.76 M |
| 07/05/2024 | $5.50 | $5.95 (8.18%) | $6.00 | $5.30 | 14,742 | $27.34 M |
| 07/03/2024 | $5.44 | $5.72 (5.15%) | $5.86 | $5.40 | 7,294 | $24.55 M |
| 07/02/2024 | $5.31 | $5.68 (6.97%) | $5.69 | $5.31 | 20,987 | $26.24 M |
| 07/01/2024 | $5.24 | $5.26 (0.38%) | $5.31 | $4.90 | 6,177 | $28.84 M |
| 06/28/2024 | $5.02 | $5.32 (5.98%) | $5.32 | $4.99 | 5,542 | $27.79 M |