NASDAQ : SLNH
Soluna Holdings, Inc. — Price history
Financials · Capital Markets · United States
Last price 0.6989 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 170.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Soluna Holdings, Inc. (SLNH) closed at 0.6713 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.6528 | 0.6747 | 0.6298 | 0.6713 | 12,436,691 | -3.95% |
| 2026-10-29 | 0.6777 | 0.7095 | 0.6565 | 0.6989 | 10,758,297 | -3.00% |
| 2026-10-28 | 0.69 | 0.7349 | 0.6596 | 0.7205 | 14,683,670 | +10.10% |
| 2026-10-27 | 0.5335 | 0.6675 | 0.53 | 0.6544 | 21,560,561 | +25.92% |
| 2026-10-26 | 0.565 | 0.57 | 0.5165 | 0.5197 | 8,703,403 | -5.53% |
| 2026-10-23 | 0.549 | 0.5727 | 0.525 | 0.5501 | 7,545,382 | +3.01% |
| 2026-10-22 | 0.531 | 0.5535 | 0.5207 | 0.534 | 8,471,702 | -4.76% |
| 2026-10-21 | 0.6092 | 0.619 | 0.5505 | 0.5607 | 21,501,018 | -2.82% |
| 2026-10-20 | 0.5887 | 0.64 | 0.5601 | 0.577 | 15,467,791 | -2.34% |
| 2026-10-19 | 0.706 | 0.712 | 0.5799 | 0.5908 | 21,178,830 | -11.86% |
| 2026-10-16 | 0.7505 | 0.7594 | 0.63 | 0.6703 | 12,187,097 | -10.04% |
| 2026-10-15 | 0.6911 | 0.7528 | 0.66 | 0.7451 | 12,392,214 | +3.76% |
| 2026-10-14 | 0.75 | 0.7787 | 0.71 | 0.7181 | 9,702,066 | -9.10% |
| 2026-10-13 | 0.82 | 0.82 | 0.7666 | 0.79 | 9,677,145 | -7.06% |
| 2026-10-12 | 0.895 | 0.895 | 0.83 | 0.85 | 10,139,387 | -5.56% |
| 2026-10-09 | 0.97 | 0.985 | 0.88 | 0.9 | 8,188,261 | -5.20% |
| 2026-10-08 | 1 | 1.01 | 0.9295 | 0.9494 | 12,493,393 | -6.00% |
| 2026-10-07 | 1.03 | 1.04 | 1 | 1.01 | 5,061,946 | -3.81% |
| 2026-10-06 | 1.07 | 1.08 | 1.04 | 1.05 | 5,839,735 | +1.94% |
| 2026-10-05 | 1.08 | 1.08 | 1.01 | 1.03 | 9,120,223 | -3.74% |
| 2026-10-02 | 1.11 | 1.115 | 1.045 | 1.07 | 7,350,327 | +0.94% |
| 2026-10-01 | 1.14 | 1.14 | 1.04 | 1.06 | 8,120,113 | -7.02% |
| 2026-09-30 | 1.19 | 1.21 | 1.13 | 1.14 | 4,096,509 | -2.56% |
| 2026-09-29 | 1.18 | 1.19 | 1.15 | 1.17 | 4,001,648 | -0.85% |
| 2026-09-28 | 1.205 | 1.216 | 1.16 | 1.18 | 5,034,525 | -3.28% |
| 2026-09-25 | 1.25 | 1.255 | 1.19 | 1.22 | 6,090,165 | -2.40% |
| 2026-09-24 | 1.21 | 1.27 | 1.205 | 1.25 | 5,625,783 | +0.81% |
| 2026-09-23 | 1.26 | 1.28 | 1.24 | 1.24 | 6,169,936 | -3.13% |
| 2026-09-22 | 1.27 | 1.3 | 1.24 | 1.28 | 7,245,901 | +0.00% |
| 2026-09-21 | 1.3 | 1.32 | 1.26 | 1.28 | 9,244,620 | +1.59% |
| 2026-09-18 | 1.2 | 1.28 | 1.2 | 1.26 | 15,983,920 | +5.88% |
| 2026-09-17 | 1.22 | 1.24 | 1.18 | 1.19 | 6,167,326 | +6.25% |
| 2026-09-16 | 1.14 | 1.16 | 1.11 | 1.12 | 4,664,462 | -0.88% |
| 2026-09-15 | 1.155 | 1.16 | 1.1 | 1.13 | 4,972,842 | -1.74% |
| 2026-09-14 | 1.12 | 1.19 | 1.11 | 1.15 | 5,900,917 | -3.36% |
| 2026-09-11 | 1.19 | 1.23 | 1.17 | 1.19 | 5,867,935 | +2.59% |
| 2026-09-10 | 1.19 | 1.22 | 1.16 | 1.16 | 5,069,461 | -6.45% |
| 2026-09-09 | 1.275 | 1.32 | 1.22 | 1.24 | 6,773,436 | -2.36% |
| 2026-09-08 | 1.21 | 1.33 | 1.21 | 1.27 | 11,523,773 | +5.83% |
| 2026-09-04 | 1.16 | 1.22 | 1.16 | 1.2 | 4,848,888 | +0.00% |
| 2026-09-03 | 1.11 | 1.26 | 1.11 | 1.2 | 13,646,307 | +11.11% |
| 2026-09-02 | 1.04 | 1.1 | 1.04 | 1.08 | 5,458,117 | +2.86% |
| 2026-09-01 | 1.04 | 1.09 | 1.04 | 1.05 | 7,187,674 | -2.78% |
| 2026-08-31 | 1.1 | 1.11 | 1.06 | 1.08 | 7,160,851 | -2.70% |
| 2026-08-28 | 1.21 | 1.21 | 1.095 | 1.11 | 8,508,283 | -6.72% |
| 2026-08-27 | 1.19 | 1.21 | 1.15 | 1.19 | 11,144,182 | +2.59% |
| 2026-08-26 | 1.2 | 1.21 | 1.13 | 1.16 | 9,389,511 | -5.69% |
| 2026-08-25 | 1.2 | 1.31 | 1.18 | 1.23 | 14,631,089 | +7.42% |
| 2026-08-24 | 1.165 | 1.21 | 1.13 | 1.145 | 8,822,609 | -2.97% |
| 2026-08-21 | 1.2 | 1.27 | 1.145 | 1.18 | 8,969,858 | -0.84% |
| 2026-08-20 | 1.21 | 1.235 | 1.145 | 1.19 | 9,006,341 | -0.83% |
| 2026-08-19 | 1.2 | 1.22 | 1.1 | 1.2 | 11,109,995 | +2.56% |
| 2026-08-18 | 1.28 | 1.32 | 1.15 | 1.17 | 13,096,703 | -12.03% |
| 2026-08-17 | 1.26 | 1.335 | 1.25 | 1.33 | 8,990,256 | +1.53% |
| 2026-08-14 | 1.26 | 1.34 | 1.23 | 1.31 | 11,726,276 | +0.77% |
| 2026-08-13 | 1.33 | 1.44 | 1.25 | 1.3 | 14,117,682 | -3.70% |
| 2026-08-12 | 1.315 | 1.38 | 1.3 | 1.35 | 9,370,569 | +6.30% |
| 2026-08-11 | 1.2 | 1.3 | 1.198 | 1.27 | 5,861,022 | +5.83% |
| 2026-08-10 | 1.18 | 1.21 | 1.15 | 1.2 | 7,148,304 | +2.56% |
| 2026-08-07 | 1.18 | 1.2 | 1.09 | 1.17 | 9,136,051 | +0.86% |
| 2026-08-06 | 1.16 | 1.2 | 1.13 | 1.16 | 6,248,470 | -1.69% |
| 2026-08-05 | 1.21 | 1.23 | 1.17 | 1.18 | 4,942,392 | -2.48% |
| 2026-08-04 | 1.24 | 1.27 | 1.18 | 1.21 | 11,971,768 | -0.82% |
| 2026-08-03 | 1.2 | 1.27 | 1.14 | 1.22 | 12,704,969 | +0.00% |
| 2026-07-31 | 1.335 | 1.37 | 1.2 | 1.22 | 15,016,136 | -6.15% |
| 2026-07-30 | 1.21 | 1.36 | 1.21 | 1.3 | 20,762,417 | +14.04% |
| 2026-07-29 | 1.24 | 1.26 | 1.12 | 1.14 | 9,069,745 | -6.56% |
| 2026-07-28 | 1.2 | 1.24 | 1.12 | 1.22 | 7,406,836 | -0.81% |
| 2026-07-27 | 1.27 | 1.31 | 1.17 | 1.23 | 7,548,178 | -2.38% |
| 2026-07-24 | 1.32 | 1.33 | 1.24 | 1.26 | 6,968,433 | -4.55% |
| 2026-07-23 | 1.26 | 1.36 | 1.25 | 1.32 | 8,624,187 | +1.54% |
| 2026-07-22 | 1.33 | 1.41 | 1.3 | 1.3 | 10,261,370 | -5.11% |
| 2026-07-21 | 1.38 | 1.43 | 1.34 | 1.37 | 17,920,771 | +0.74% |
| 2026-07-20 | 1.19 | 1.42 | 1.18 | 1.36 | 24,473,643 | +20.35% |
| 2026-07-17 | 1.06 | 1.18 | 1.03 | 1.13 | 11,315,198 | +2.73% |
| 2026-07-16 | 1.11 | 1.115 | 1.05 | 1.1 | 13,446,956 | -0.90% |
| 2026-07-15 | 1.16 | 1.17 | 1.06 | 1.11 | 9,952,803 | -0.89% |
| 2026-07-14 | 1.14 | 1.16 | 1.07 | 1.12 | 12,454,370 | +0.00% |
| 2026-07-13 | 1.219 | 1.26 | 1.11 | 1.12 | 12,576,428 | -11.11% |
| 2026-07-10 | 1.29 | 1.3 | 1.24 | 1.26 | 10,648,379 | -3.08% |
| 2026-07-09 | 1.32 | 1.4 | 1.3 | 1.3 | 23,795,489 | +0.00% |
| 2026-07-08 | 1.16 | 1.31 | 1.15 | 1.3 | 18,663,183 | +11.11% |
| 2026-07-07 | 1.25 | 1.26 | 1.16 | 1.17 | 15,548,903 | -8.59% |
| 2026-07-06 | 1.22 | 1.4 | 1.21 | 1.28 | 23,756,989 | +7.56% |
| 2026-07-02 | 1.3 | 1.33 | 1.19 | 1.19 | 14,827,886 | -5.56% |
| 2026-07-01 | 1.31 | 1.39 | 1.243 | 1.26 | 14,634,067 | -6.67% |
| 2026-06-30 | 1.4 | 1.43 | 1.34 | 1.35 | 10,226,340 | -3.57% |
| 2026-06-29 | 1.41 | 1.46 | 1.35 | 1.4 | 11,409,149 | -2.10% |
| 2026-06-26 | 1.37 | 1.44 | 1.31 | 1.43 | 39,060,552 | -0.69% |
| 2026-06-25 | 1.46 | 1.48 | 1.24 | 1.44 | 27,029,498 | +5.11% |
| 2026-06-24 | 1.59 | 1.61 | 1.35 | 1.37 | 22,041,405 | -14.91% |
| 2026-06-23 | 1.53 | 1.69 | 1.52 | 1.61 | 14,859,285 | -3.59% |
| 2026-06-22 | 1.71 | 1.815 | 1.63 | 1.67 | 16,895,818 | -2.91% |
| 2026-06-18 | 1.82 | 1.85 | 1.64 | 1.72 | 18,822,621 | -2.82% |
| 2026-06-17 | 1.72 | 1.89 | 1.68 | 1.77 | 18,843,207 | +0.57% |
| 2026-06-16 | 1.535 | 1.86 | 1.51 | 1.76 | 31,462,703 | +13.55% |
| 2026-06-15 | 1.61 | 1.705 | 1.545 | 1.55 | 22,404,060 | +4.73% |
| 2026-06-12 | 1.43 | 1.62 | 1.415 | 1.48 | 19,292,747 | +4.23% |
| 2026-06-11 | 1.39 | 1.47 | 1.34 | 1.42 | 9,842,602 | +3.65% |
| 2026-06-10 | 1.38 | 1.52 | 1.37 | 1.37 | 11,857,018 | -3.52% |
| 2026-06-09 | 1.46 | 1.55 | 1.29 | 1.42 | 20,973,603 | +3.65% |
| 2026-06-08 | 1.43 | 1.44 | 1.28 | 1.37 | 15,587,250 | +2.24% |
| 2026-06-05 | 1.49 | 1.49 | 1.25 | 1.34 | 22,692,392 | -10.96% |
| 2026-06-04 | 1.505 | 1.57 | 1.48 | 1.505 | 13,504,598 | -2.27% |
| 2026-06-03 | 1.66 | 1.77 | 1.48 | 1.54 | 22,232,255 | -6.67% |
| 2026-06-02 | 1.61 | 1.73 | 1.61 | 1.65 | 21,867,049 | -1.20% |
| 2026-06-01 | 1.65 | 1.75 | 1.56 | 1.67 | 21,806,974 | -1.76% |
| 2026-05-29 | 1.79 | 1.8 | 1.65 | 1.7 | 17,917,415 | -7.10% |
| 2026-05-28 | 1.82 | 1.91 | 1.72 | 1.83 | 23,533,969 | -1.61% |
| 2026-05-27 | 1.98 | 1.98 | 1.79 | 1.86 | 25,590,203 | -3.63% |
| 2026-05-26 | 1.85 | 2.14 | 1.82 | 1.93 | 38,016,962 | +12.87% |
| 2026-05-22 | 1.76 | 1.89 | 1.7 | 1.71 | 21,394,744 | -2.29% |
| 2026-05-21 | 1.665 | 1.8 | 1.59 | 1.75 | 20,662,547 | +5.42% |
| 2026-05-20 | 1.785 | 1.88 | 1.66 | 1.66 | 19,530,785 | -9.29% |
| 2026-05-19 | 1.87 | 1.9 | 1.68 | 1.83 | 20,109,838 | -6.15% |
| 2026-05-18 | 2.111 | 2.14 | 1.81 | 1.95 | 33,017,339 | -12.16% |
| 2026-05-15 | 2 | 2.355 | 1.96 | 2.22 | 38,211,879 | +2.78% |
| 2026-05-14 | 2.16 | 2.33 | 2.03 | 2.16 | 33,874,503 | +0.00% |
| 2026-05-13 | 1.765 | 2.19 | 1.64 | 2.16 | 44,660,852 | +21.35% |
| 2026-05-12 | 1.63 | 1.81 | 1.5 | 1.78 | 24,316,800 | +2.89% |