-
5 DAY PERFORMANCE
-0.58% -
1 MONTH PERFORMANCE
+3.20% -
3 MONTH PERFORMANCE
+115.14% -
6 MONTH PERFORMANCE
+348.87% -
YEAR-TO-DATE PERFORMANCE
+231.67% -
1 YEAR PERFORMANCE
+316.03%
Soluna Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $12.00 | $11.94 (-0.5%) | $12.00 | $11.19 | 3,166 | $26.54 M |
| 11/21/2024 | $11.59 | $11.99 (3.45%) | $12.43 | $11.20 | 8,430 | $27.16 M |
| 11/20/2024 | $12.01 | $12.29 (2.33%) | $12.29 | $10.69 | 12,139 | $27.63 M |
| 11/19/2024 | $12.29 | $12.01 (-2.28%) | $13.40 | $10.85 | 80,334 | $30.26 M |
| 11/18/2024 | $12.02 | $12.49 (3.91%) | $12.51 | $12.02 | 10,129 | $25.77 M |
| 11/15/2024 | $12.00 | $12.03 (0.25%) | $12.39 | $11.60 | 15,206 | $28.63 M |
| 11/14/2024 | $11.69 | $11.88 (1.63%) | $12.10 | $10.75 | 23,340 | $28.63 M |
| 11/13/2024 | $11.88 | $11.30 (-4.88%) | $11.88 | $10.46 | 29,413 | $30.57 M |
| 11/12/2024 | $12.03 | $11.51 (-4.32%) | $12.39 | $11.50 | 19,800 | $33.43 M |
| 11/11/2024 | $12.13 | $12.24 (0.91%) | $12.60 | $11.00 | 63,700 | $32.19 M |
| 11/08/2024 | $11.30 | $11.86 (4.96%) | $12.00 | $11.29 | 7,900 | $28.01 M |
| 11/07/2024 | $11.12 | $12.00 (7.91%) | $12.70 | $11.05 | 31,800 | $27.78 M |
| 11/06/2024 | $11.22 | $10.86 (-3.21%) | $11.64 | $10.81 | 5,200 | $28.48 M |
| 11/05/2024 | $11.19 | $11.28 (0.8%) | $11.50 | $10.82 | 16,223 | $24.84 M |
| 11/04/2024 | $11.00 | $10.75 (-2.27%) | $11.83 | $10.00 | 33,300 | $24.22 M |
| 11/01/2024 | $13.29 | $11.80 (-11.21%) | $13.29 | $11.80 | 8,505 | $25.38 M |
| 10/31/2024 | $12.39 | $13.50 (8.96%) | $13.50 | $11.81 | 527,988 | $26.54 M |
| 10/30/2024 | $12.00 | $12.10 (0.83%) | $12.92 | $11.28 | 26,300 | $29.56 M |
| 10/29/2024 | $12.21 | $12.75 (4.42%) | $13.47 | $11.98 | 90,000 | $31.26 M |
| 10/28/2024 | $12.52 | $13.00 (3.83%) | $13.23 | $10.40 | 69,706 | $33.43 M |
| 10/25/2024 | $11.26 | $13.10 (16.34%) | $13.30 | $11.26 | 104,000 | $30.72 M |
| 10/24/2024 | $10.00 | $11.57 (15.7%) | $11.75 | $10.00 | 46,738 | $31.50 M |
| 10/23/2024 | $10.00 | $10.10 (1%) | $10.34 | $8.97 | 47,845 | $31.34 M |
| 10/22/2024 | $9.25 | $10.19 (10.16%) | $10.25 | $8.34 | 56,600 | $34.98 M |
| 10/21/2024 | $7.40 | $9.90 (33.78%) | $10.61 | $7.23 | 79,200 | $33.97 M |
| 10/18/2024 | $6.59 | $7.45 (13.05%) | $7.45 | $6.50 | 49,137 | $32.66 M |
| 10/17/2024 | $6.31 | $6.75 (6.97%) | $6.98 | $6.28 | 11,500 | $31.34 M |
| 10/16/2024 | $5.69 | $6.15 (8.08%) | $6.28 | $5.60 | 20,402 | $30.88 M |
| 10/15/2024 | $5.65 | $5.16 (-8.67%) | $5.69 | $4.91 | 1,708 | $25.77 M |
| 10/14/2024 | $5.70 | $5.63 (-1.23%) | $5.75 | $5.63 | 800 | $26.16 M |
| 10/11/2024 | $5.10 | $5.74 (12.55%) | $5.74 | $4.90 | 2,704 | $26.00 M |
| 10/10/2024 | $5.07 | $5.10 (0.59%) | $5.39 | $5.07 | 2,610 | $22.29 M |
| 10/09/2024 | $4.85 | $4.85 (0%) | $4.85 | $4.85 | 509 | $22.60 M |
| 10/08/2024 | $5.00 | $4.76 (-4.8%) | $5.00 | $4.76 | 920 | $24.38 M |
| 10/07/2024 | $5.50 | $4.81 (-12.55%) | $5.57 | $4.66 | 6,000 | $25.77 M |
| 10/04/2024 | $5.24 | $5.54 (5.73%) | $5.55 | $5.18 | 1,400 | $27.55 M |
| 10/03/2024 | $4.97 | $5.54 (11.47%) | $5.65 | $4.97 | 16,039 | $25.07 M |
| 10/02/2024 | $4.78 | $4.78 (0%) | $4.78 | $4.78 | 127 | $23.84 M |
| 10/01/2024 | $4.61 | $4.97 (7.81%) | $4.97 | $4.52 | 1,720 | $23.06 M |
| 09/30/2024 | $4.98 | $4.98 (0%) | $4.98 | $4.98 | 700 | $24.22 M |
| 09/27/2024 | $5.23 | $5.08 (-2.87%) | $5.42 | $4.90 | 2,300 | $26.23 M |
| 09/26/2024 | $4.99 | $5.10 (2.2%) | $5.11 | $4.98 | 2,237 | $26.78 M |
| 09/25/2024 | $4.81 | $4.80 (-0.21%) | $4.97 | $4.80 | 1,700 | $22.36 M |
| 09/24/2024 | $5.17 | $4.80 (-7.16%) | $5.32 | $4.37 | 6,400 | $23.45 M |
| 09/23/2024 | $5.13 | $5.29 (3.12%) | $5.32 | $5.13 | 7,423 | $23.06 M |
| 09/20/2024 | $5.15 | $5.15 (0%) | $5.15 | $5.15 | 239 | $23.91 M |
| 09/19/2024 | $5.35 | $5.32 (-0.56%) | $5.79 | $5.30 | 3,800 | $25.00 M |
| 09/18/2024 | $5.22 | $5.11 (-2.11%) | $5.22 | $5.11 | 1,400 | $22.13 M |
| 09/17/2024 | $5.28 | $5.45 (3.22%) | $5.45 | $5.28 | 1,800 | $24.22 M |
| 09/16/2024 | $5.37 | $5.45 (1.49%) | $5.80 | $5.37 | 1,500 | $23.60 M |
| 09/13/2024 | $5.48 | $5.73 (4.56%) | $5.99 | $5.36 | 3,922 | $24.22 M |
| 09/12/2024 | $5.07 | $5.20 (2.56%) | $5.63 | $5.06 | 3,777 | $22.21 M |
| 09/11/2024 | $5.37 | $5.37 (0%) | $5.44 | $5.01 | 2,987 | $23.29 M |
| 09/10/2024 | $5.30 | $5.02 (-5.28%) | $5.44 | $4.99 | 5,009 | $23.84 M |
| 09/09/2024 | $5.21 | $5.45 (4.61%) | $5.46 | $5.09 | 12,800 | $23.60 M |
| 09/06/2024 | $5.25 | $5.11 (-2.67%) | $5.70 | $5.00 | 16,331 | $25.92 M |
| 09/05/2024 | $5.31 | $5.50 (3.58%) | $5.70 | $5.24 | 3,800 | $27.16 M |
| 09/04/2024 | $5.85 | $5.85 (0%) | $5.85 | $5.85 | 0 | $26.39 M |
| 09/03/2024 | $5.99 | $5.85 (-2.34%) | $6.26 | $5.25 | 17,100 | $26.39 M |
| 08/30/2024 | $5.61 | $5.95 (6.06%) | $7.00 | $5.41 | 61,300 | $30.65 M |
| 08/29/2024 | $5.50 | $5.96 (8.36%) | $5.99 | $5.27 | 13,800 | $31.26 M |
| 08/28/2024 | $5.43 | $5.41 (-0.37%) | $5.62 | $5.40 | 2,080 | $33.28 M |
| 08/27/2024 | $5.64 | $5.64 (0%) | $5.64 | $5.64 | 0 | $36.53 M |
| 08/26/2024 | $5.65 | $5.64 (-0.18%) | $5.65 | $5.42 | 1,734 | $36.84 M |