Dark

SLNH
Soluna Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jun 17, 2026 3:59:45 PM EDT

1.76USD0.000%(0.00)18,624,941

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 17, 2026 9:29:30 AM EDT

1.74USD-1.136%(-0.02)271,398

After-hours

Jun 17, 2026 4:59:30 PM EDT

1.78USD+1.131%(+0.02)36,003

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-17	1.7300	1.890000	1.680000	1.7600	0.000%	18,624,941	0.000%
2026-06-16	1.5350	1.860000	1.510000	1.7600	+13.548%	31,462,704	0.000%
2026-06-15	1.6100	1.705000	1.545000	1.5500	+4.730%	22,404,060	+13.548%
2026-06-12	1.4300	1.620000	1.415000	1.4800	+4.225%	19,292,748	+18.919%
2026-06-11	1.3900	1.470000	1.340300	1.4200	+3.650%	9,842,602	+23.944%
2026-06-10	1.3800	1.520000	1.370000	1.3700	-3.521%	11,857,019	+28.467%
2026-06-09	1.4600	1.550000	1.290000	1.4200	+3.650%	20,973,604	+23.944%
2026-06-08	1.4300	1.440000	1.280000	1.3700	+2.239%	15,587,250	+28.467%
2026-06-05	1.4900	1.490000	1.250000	1.3400	-10.963%	22,692,393	+31.343%
2026-06-04	1.5050	1.570000	1.480000	1.5050	-2.273%	13,504,598	+16.944%
2026-06-03	1.6600	1.769900	1.480000	1.5400	-6.667%	22,232,256	+14.286%
2026-06-02	1.6100	1.730000	1.610000	1.6500	-1.198%	21,867,050	+6.667%
2026-06-01	1.6500	1.750000	1.560000	1.6700	-1.765%	21,806,974	+5.389%
2026-05-29	1.7900	1.800000	1.650000	1.7000	-7.104%	17,917,416	+3.529%
2026-05-28	1.8200	1.910000	1.720000	1.8300	-1.613%	23,533,970	-3.825%
2026-05-27	1.9800	1.980000	1.790000	1.8600	-3.627%	25,590,204	-5.376%
2026-05-26	1.8500	2.140000	1.820000	1.9300	+12.865%	38,016,962	-8.808%
2026-05-22	1.7600	1.890000	1.700000	1.7100	-2.286%	21,394,744	+2.924%
2026-05-21	1.6650	1.800000	1.590000	1.7500	+5.422%	20,614,571	+0.571%
2026-05-20	1.7850	1.880000	1.660000	1.6600	-9.290%	19,530,785	+6.024%
2026-05-19	1.8700	1.900000	1.680000	1.8300	-6.154%	20,109,838	-3.825%
2026-05-18	2.1110	2.140000	1.810000	1.9500	-12.162%	33,017,340	-9.744%
2026-05-15	2.0000	2.355000	1.960000	2.2200	+2.778%	38,211,879	-20.721%
2026-05-14	2.1600	2.330000	2.030100	2.1600	0.000%	33,874,504	-18.519%
2026-05-13	1.7650	2.190000	1.640000	2.1600	+21.348%	44,660,852	-18.519%
2026-05-12	1.6300	1.810000	1.500000	1.7800	+2.890%	24,316,800	-1.124%
2026-05-11	1.8650	1.950000	1.730000	1.7300	-5.464%	28,277,066	+1.734%
2026-05-08	1.5300	1.920000	1.380000	1.8300	+20.395%	54,769,361	-3.825%
2026-05-07	1.5150	1.605000	1.460000	1.5200	-6.173%	17,048,430	+15.789%
2026-05-06	1.5400	1.680000	1.440000	1.6200	+4.516%	34,596,209	+8.642%
2026-05-05	1.3800	1.550000	1.270000	1.5500	+15.672%	19,759,613	+13.548%
2026-05-04	1.5450	1.550000	1.280000	1.3400	-15.190%	29,176,565	+31.343%
2026-05-01	1.5600	1.680000	1.490000	1.5800	-4.819%	25,677,375	+11.392%
2026-04-30	1.4150	1.720000	1.280000	1.6600	+29.688%	49,209,795	+6.024%
2026-04-29	1.0600	1.350000	0.912700	1.2800	+18.519%	40,081,411	+37.500%
2026-04-28	1.0700	1.080000	1.000000	1.0800	-4.425%	9,772,278	+62.963%
2026-04-27	1.1210	1.170000	1.050000	1.1300	-5.833%	15,731,980	+55.752%
2026-04-24	1.3800	1.425000	1.150000	1.2000	-10.448%	24,182,861	+46.667%
2026-04-23	1.4400	1.600000	1.320000	1.3400	-8.844%	24,273,720	+31.343%
2026-04-22	1.4300	1.501000	1.340000	1.4700	+12.214%	38,111,048	+19.728%
2026-04-21	1.6300	1.650000	1.274800	1.3100	-6.429%	51,623,192	+34.351%
2026-04-20	1.0700	1.540000	1.050000	1.4000	+23.894%	58,363,417	+25.714%
2026-04-17	1.2500	1.250000	1.090000	1.1300	0.000%	9,309,911	+55.752%
2026-04-16	1.1200	1.150000	0.985000	1.1300	+7.619%	7,507,259	+55.752%
2026-04-15	1.0100	1.070000	0.970000	1.0500	0.000%	5,466,063	+67.619%
2026-04-14	1.1598	1.230000	1.010000	1.0500	+13.403%	14,040,319	+67.619%
2026-04-13	0.7100	0.944000	0.680400	0.9259	+30.408%	5,742,311	+90.085%
2026-04-10	0.7347	0.767000	0.700900	0.7100	-1.934%	1,673,367	+147.887%
2026-04-09	0.7200	0.775000	0.700000	0.7240	-0.822%	2,293,400	+143.094%
2026-04-08	0.7700	0.798000	0.708500	0.7300	+2.298%	2,166,437	+141.096%
2026-04-07	0.7020	0.747100	0.670200	0.7136	+0.507%	1,725,835	+146.637%
2026-04-06	0.7100	0.741000	0.703200	0.7100	+0.240%	1,813,596	+147.887%
2026-04-02	0.6600	0.743100	0.640000	0.7083	+5.339%	2,238,032	+148.482%
2026-04-01	0.7300	0.773899	0.658001	0.6724	-4.867%	2,900,223	+161.749%
2026-03-31	0.6274	0.729600	0.615000	0.7068	+16.403%	2,532,743	+149.010%
2026-03-30	0.6500	0.669900	0.592600	0.6072	-1.445%	2,548,117	+189.855%
2026-03-27	0.7200	0.720000	0.600400	0.6161	-13.299%	3,294,226	+185.668%
2026-03-26	0.7600	0.820250	0.708600	0.7106	-9.777%	2,113,245	+147.678%
2026-03-25	0.7400	0.787900	0.730000	0.7876	+10.494%	2,616,993	+123.464%
2026-03-24	0.7307	0.768000	0.711200	0.7128	-4.206%	1,216,967	+146.914%
2026-03-23	0.7200	0.767600	0.708000	0.7441	+4.626%	2,081,149	+136.527%
2026-03-20	0.7269	0.734400	0.680000	0.7112	-4.575%	2,119,365	+147.469%
2026-03-19	0.7200	0.754000	0.710000	0.7453	-0.627%	1,007,382	+136.147%
2026-03-18	0.7680	0.768225	0.740000	0.7500	-6.285%	2,781,302	+134.667%
2026-03-17	0.7800	0.805652	0.765000	0.8003	+1.612%	2,378,301	+119.918%
2026-03-16	0.8218	0.840000	0.770000	0.7876	+0.665%	2,339,688	+123.464%
2026-03-13	0.8313	0.854599	0.764400	0.7824	+0.282%	3,176,700	+124.949%
2026-03-12	0.8400	0.840000	0.754600	0.7802	-7.570%	2,713,615	+125.583%
2026-03-11	0.8170	0.850000	0.770000	0.8441	+6.444%	2,869,758	+108.506%
2026-03-10	0.7800	0.859800	0.712000	0.7930	+5.719%	4,575,253	+121.942%
2026-03-09	0.7900	0.800000	0.750000	0.7501	-2.508%	2,791,526	+134.635%
2026-03-06	0.8540	0.856000	0.762900	0.7694	-10.117%	5,886,181	+128.750%
2026-03-05	0.9500	0.960000	0.856000	0.8560	-9.904%	2,381,117	+105.607%
2026-03-04	0.9400	0.990000	0.913200	0.9501	+8.969%	3,535,335	+85.244%
2026-03-03	0.8931	0.919800	0.840000	0.8719	-7.667%	2,557,207	+101.858%
2026-03-02	0.8384	0.967400	0.826200	0.9443	+8.628%	2,196,628	+86.381%
2026-02-27	0.9251	0.962800	0.842050	0.8693	-7.835%	2,954,473	+102.462%
2026-02-26	1.0000	1.000000	0.910000	0.9432	-5.680%	3,705,823	+86.599%
2026-02-25	0.9600	1.050000	0.920000	1.0000	+9.278%	3,254,873	+76.000%
2026-02-24	0.8850	0.960000	0.840128	0.9151	+3.835%	2,941,402	+92.329%
2026-02-23	0.8794	0.888400	0.845100	0.8813	-2.023%	1,541,242	+99.705%
2026-02-20	0.9300	0.966200	0.890000	0.8995	-2.228%	1,803,206	+95.664%
2026-02-19	0.8471	0.979700	0.810100	0.9200	+7.126%	4,660,094	+91.304%
2026-02-18	0.8400	0.880000	0.820200	0.8588	+1.573%	2,300,762	+104.937%
2026-02-17	0.8700	0.874900	0.791300	0.8455	-4.084%	2,362,682	+108.161%
2026-02-13	0.9200	0.950000	0.850000	0.8815	-3.036%	4,669,253	+99.660%
2026-02-12	0.9100	0.990000	0.844000	0.9091	-2.300%	3,411,466	+93.598%
2026-02-11	1.0000	1.020000	0.830000	0.9305	-5.504%	6,290,112	+89.146%
2026-02-10	1.0400	1.050000	0.933300	0.9847	-6.219%	5,637,194	+78.735%
2026-02-09	0.9907	1.070000	0.970000	1.0500	+2.941%	8,040,713	+67.619%
2026-02-06	0.8497	1.080000	0.768100	1.0200	+34.671%	15,965,746	+72.549%
2026-02-05	0.9500	0.950000	0.752400	0.7574	-23.495%	11,135,730	+132.374%
2026-02-04	1.1000	1.105000	0.910000	0.9900	-12.389%	8,855,365	+77.778%
2026-02-03	1.1200	1.160000	1.040000	1.1300	+5.607%	4,131,044	+55.752%
2026-02-02	1.0400	1.090000	1.010400	1.0700	+0.943%	3,508,134	+64.486%
2026-01-30	1.1300	1.175000	1.050000	1.0600	-8.621%	5,373,919	+66.038%
2026-01-29	1.2500	1.253000	1.100000	1.1600	-8.661%	7,660,965	+51.724%
2026-01-28	1.3600	1.389900	1.210000	1.2700	-5.926%	4,847,820	+38.583%
2026-01-27	1.2800	1.360000	1.250000	1.3500	+5.469%	3,722,607	+30.370%
2026-01-26	1.3100	1.330000	1.220000	1.2800	-3.759%	3,135,964	+37.500%
2026-01-23	1.3400	1.370000	1.280000	1.3300	+0.377%	4,843,957	+32.331%
2026-01-22	1.4500	1.510000	1.310000	1.3250	-8.621%	7,892,459	+32.830%
2026-01-21	1.5900	1.620000	1.350000	1.4500	-7.643%	7,022,425	+21.379%
2026-01-20	1.5100	1.640000	1.500000	1.5700	-5.988%	3,983,702	+12.102%
2026-01-16	1.6000	1.700000	1.574700	1.6700	+4.375%	5,889,907	+5.389%
2026-01-15	1.7650	1.800000	1.570000	1.6000	-5.882%	6,866,833	+10.000%
2026-01-14	1.7800	1.870000	1.635000	1.7000	-0.585%	5,516,457	+3.529%
2026-01-13	1.6600	1.730000	1.580000	1.7100	+4.268%	5,608,425	+2.924%
2026-01-12	1.5800	1.730000	1.550000	1.6400	-1.205%	4,829,602	+7.317%
2026-01-09	1.7300	1.800000	1.590000	1.6600	-3.488%	4,856,421	+6.024%
2026-01-08	1.8400	1.840900	1.660000	1.7200	-1.149%	5,940,987	+2.326%
2026-01-07	1.7800	1.780000	1.670000	1.7400	-2.247%	3,687,534	+1.149%
2026-01-06	1.7000	1.810000	1.590000	1.7800	+6.587%	5,227,741	-1.124%
2026-01-05	1.4900	1.820000	1.480000	1.6700	+18.440%	10,016,873	+5.389%
2026-01-02	1.2200	1.420000	1.173900	1.4100	+20.513%	4,682,406	+24.823%
2025-12-31	1.1800	1.185000	1.080000	1.1700	-3.306%	5,153,551	+50.427%
2025-12-30	1.3200	1.340000	1.170000	1.2100	-7.985%	6,944,743	+45.455%
2025-12-29	1.3700	1.440000	1.290000	1.3150	-6.738%	4,680,887	+33.840%
2025-12-26	1.5200	1.527000	1.370000	1.4100	-8.442%	2,685,267	+24.823%
2025-12-24	1.5200	1.545100	1.440000	1.5400	0.000%	1,823,186	+14.286%
2025-12-23	1.4900	1.549900	1.473000	1.5400	0.000%	2,665,680	+14.286%
2025-12-22	1.5300	1.649900	1.480000	1.5400	+3.356%	4,851,390	+14.286%
2025-12-19	1.2800	1.520000	1.280000	1.4900	+17.323%	6,346,307	+18.121%
2025-12-18	1.3700	1.400000	1.250000	1.2700	-0.781%	3,919,107	+38.583%
2025-12-17	1.4400	1.535000	1.280000	1.2800	-10.490%	6,218,629	+37.500%
2025-12-16	1.4100	1.440000	1.310000	1.4300	0.000%	5,214,127	+23.077%
2025-12-15	1.9200	1.930000	1.410000	1.4300	-25.131%	16,967,124	+23.077%
2025-12-12	2.1800	2.290000	1.880000	1.9100	-9.479%	10,475,612	-7.853%
2025-12-11	1.9000	2.142000	1.780000	2.1100	+7.107%	5,985,912	-16.588%
2025-12-10	1.9000	1.980000	1.790000	1.9700	+5.914%	4,838,173	-10.660%
2025-12-09	1.5900	1.896500	1.545000	1.8600	+16.250%	6,297,051	-5.376%
2025-12-08	1.6600	1.700000	1.590000	1.6000	-3.614%	2,002,289	+10.000%
2025-12-05	1.6600	1.760000	1.560000	1.6600	-13.089%	5,594,673	+6.024%
2025-12-04	1.7200	1.910000	1.710100	1.9100	+8.523%	3,954,107	-7.853%
2025-12-03	1.5500	1.760000	1.500000	1.7600	+11.392%	3,120,178	0.000%
2025-12-02	1.6800	1.730000	1.570000	1.5800	-3.067%	3,782,961	+11.392%
2025-12-01	1.6300	1.730000	1.540000	1.6300	-4.678%	3,535,260	+7.975%
2025-11-28	1.5500	1.940000	1.550000	1.7100	+11.039%	8,071,972	+2.924%
2025-11-26	1.5500	1.590000	1.440000	1.5400	-1.911%	3,415,981	+14.286%
2025-11-25	1.6400	1.663800	1.530000	1.5700	-5.988%	2,721,886	+12.102%
2025-11-24	1.5600	1.690000	1.500200	1.6700	+10.596%	5,267,087	+5.389%
2025-11-21	1.5500	1.620000	1.410000	1.5100	-5.625%	4,855,784	+16.556%
2025-11-20	1.9200	1.990000	1.570000	1.6000	-12.088%	5,692,381	+10.000%
2025-11-19	1.9500	1.970000	1.730000	1.8200	-6.186%	3,134,968	-3.297%
2025-11-18	1.7000	2.020000	1.700000	1.9400	+8.380%	4,999,928	-9.278%
2025-11-17	1.7300	1.843800	1.610000	1.7900	+7.186%	4,624,870	-1.676%
2025-11-14	1.5800	1.830000	1.580000	1.6700	-9.730%	6,957,980	+5.389%
2025-11-13	1.9700	2.040000	1.780000	1.8500	-12.322%	6,206,365	-4.865%
2025-11-12	2.4300	2.485000	1.980000	2.1100	-10.970%	7,671,589	-16.588%
2025-11-11	2.5100	2.550000	2.330000	2.3700	-7.422%	4,115,526	-25.738%
2025-11-10	2.7600	2.760000	2.470000	2.5600	-1.916%	3,880,997	-31.250%
2025-11-07	2.7800	2.880000	2.310000	2.6100	-14.145%	11,205,637	-32.567%
2025-11-06	3.4200	3.450000	2.860000	3.0400	-11.628%	7,073,336	-42.105%
2025-11-05	3.2200	3.550000	3.020000	3.4400	+13.531%	4,106,319	-48.837%
2025-11-04	3.2500	3.610000	2.940000	3.0300	-13.181%	6,059,215	-41.914%
2025-11-03	3.6200	4.040000	3.310000	3.4900	0.000%	9,275,869	-49.570%
2025-10-31	3.1550	3.580000	3.040000	3.4900	+15.182%	8,427,394	-49.570%
2025-10-30	3.0300	3.125000	2.900000	3.0300	-5.901%	4,736,078	-41.914%
2025-10-29	2.8500	3.420000	2.730000	3.2200	+10.653%	10,368,363	-45.342%
2025-10-28	2.8050	3.250000	2.662000	2.9100	+0.345%	8,700,903	-39.519%
2025-10-27	3.0200	3.249900	2.880000	2.9000	-4.918%	8,557,030	-39.310%
2025-10-24	3.5800	3.840000	2.950000	3.0500	-14.804%	18,565,458	-42.295%
2025-10-23	3.3800	3.730000	3.270000	3.5800	+4.985%	5,502,296	-50.838%
2025-10-22	3.2000	3.680000	2.930000	3.4100	-2.011%	13,975,737	-48.387%
2025-10-21	3.7900	3.850000	3.280000	3.4800	-11.899%	11,576,668	-49.425%
2025-10-20	4.7300	4.827000	3.620000	3.9500	-10.633%	15,097,937	-55.443%
2025-10-17	3.4800	4.600000	3.340000	4.4200	+5.489%	19,812,261	-60.181%
2025-10-16	4.7700	5.139900	4.030000	4.1900	-2.331%	36,284,808	-57.995%
2025-10-15	3.4800	4.370000	3.160100	4.2900	+53.763%	47,166,315	-58.974%
2025-10-14	2.2150	3.090000	2.061200	2.7900	+23.451%	21,754,131	-36.918%
2025-10-13	2.3700	2.410000	2.100000	2.2600	-6.224%	10,486,625	-22.124%
2025-10-10	2.7000	2.709900	2.180000	2.4100	-6.226%	15,154,377	-26.971%
2025-10-09	2.7900	2.869900	2.400100	2.5700	-9.187%	11,957,310	-31.518%
2025-10-08	2.2300	2.900000	2.130000	2.8300	+39.409%	26,395,991	-37.809%
2025-10-07	2.0000	2.340000	1.810000	2.0300	+12.778%	19,130,892	-13.300%
2025-10-06	2.0900	2.150000	1.785000	1.8000	-18.919%	20,234,132	-2.222%
2025-10-03	2.4300	2.491000	2.170000	2.2200	-10.121%	7,795,220	-20.721%
2025-10-02	2.6500	2.760000	2.390000	2.4700	-2.756%	6,392,397	-28.745%
2025-10-01	2.3400	2.800000	2.330900	2.5400	+8.085%	9,725,967	-30.709%
2025-09-30	2.5600	2.610000	1.780000	2.3500	-6.746%	14,192,634	-25.106%
2025-09-29	2.6400	2.869800	2.400000	2.5200	-8.364%	9,327,653	-30.159%
2025-09-26	3.0200	3.050000	2.150000	2.7500	-6.463%	17,265,579	-36.000%
2025-09-25	2.8700	3.370000	2.650000	2.9400	-16.000%	18,765,014	-40.136%
2025-09-24	2.1850	3.500000	2.130000	3.5000	+47.679%	44,360,842	-49.714%
2025-09-23	2.9550	2.970000	2.210000	2.3700	+12.857%	98,153,096	-25.738%
2025-09-22	1.2100	2.160000	1.150000	2.1000	+94.444%	123,283,863	-16.190%
2025-09-19	0.8700	1.090000	0.870000	1.0800	+26.139%	12,364,472	+62.963%
2025-09-18	1.0200	1.030000	0.820000	0.8562	-13.076%	8,483,112	+105.559%
2025-09-17	0.9400	1.080000	0.870000	0.9850	+0.510%	12,521,953	+78.680%
2025-09-16	0.9795	1.160000	0.907000	0.9800	+5.376%	67,330,556	+79.592%
2025-09-15	0.7100	0.990000	0.700000	0.9300	+29.761%	25,748,568	+89.247%
2025-09-12	0.7100	0.737700	0.629000	0.7167	+2.547%	5,090,415	+145.570%
2025-09-11	0.6223	0.789000	0.565800	0.6989	+18.018%	15,202,373	+151.824%
2025-09-10	0.5773	0.660000	0.554500	0.5922	+12.757%	46,610,811	+197.197%
2025-09-09	0.5170	0.527000	0.500000	0.5252	+0.981%	608,565	+235.110%
2025-09-08	0.4763	0.533000	0.476300	0.5201	+9.104%	1,468,857	+238.396%
2025-09-05	0.4600	0.479700	0.430000	0.4767	+2.626%	556,651	+269.205%
2025-09-04	0.4779	0.479900	0.450700	0.4645	-7.100%	815,584	+278.902%
2025-09-03	0.4750	0.510000	0.475000	0.5000	+2.082%	473,238	+252.000%
2025-09-02	0.4840	0.498900	0.470000	0.4898	+3.333%	516,452	+259.330%
2025-08-29	0.4890	0.489300	0.463000	0.4740	+0.787%	528,692	+271.308%
2025-08-28	0.4832	0.489900	0.451801	0.4703	-1.197%	462,336	+274.229%
2025-08-27	0.5050	0.528000	0.475300	0.4760	-4.341%	1,000,256	+269.748%
2025-08-26	0.4907	0.505300	0.480000	0.4976	+4.253%	874,400	+253.698%
2025-08-25	0.4800	0.500000	0.470100	0.4773	-0.975%	534,074	+268.741%
2025-08-22	0.4380	0.509900	0.438000	0.4820	+7.589%	1,036,093	+265.145%
2025-08-21	0.4300	0.479000	0.420000	0.4480	+3.321%	679,598	+292.857%
2025-08-20	0.4310	0.446900	0.415000	0.4336	-2.584%	1,009,922	+305.904%
2025-08-19	0.5044	0.510000	0.431000	0.4451	-14.404%	1,785,931	+295.417%
2025-08-18	0.5100	0.535400	0.505100	0.5200	0.000%	780,642	+238.462%
2025-08-15	0.5699	0.570000	0.510000	0.5200	-8.756%	999,124	+238.462%
2025-08-14	0.5550	0.574500	0.505100	0.5699	+3.618%	1,504,991	+208.826%
2025-08-13	0.4911	0.565400	0.469900	0.5500	+5.263%	1,639,997	+220.000%
2025-08-12	0.4899	0.559500	0.460600	0.5225	+16.163%	5,437,927	+236.842%
2025-08-11	0.4601	0.480000	0.433000	0.4498	-2.851%	1,054,184	+291.285%
2025-08-08	0.4900	0.510000	0.453200	0.4630	-7.381%	586,620	+280.130%
2025-08-07	0.4726	0.523200	0.450900	0.4999	+8.674%	1,788,314	+252.070%
2025-08-06	0.4705	0.475499	0.452601	0.4600	-1.499%	384,839	+282.609%
2025-08-05	0.4550	0.479900	0.450500	0.4670	+1.965%	334,940	+276.874%
2025-08-04	0.4250	0.469200	0.425000	0.4580	+6.835%	766,354	+284.279%
2025-08-01	0.4400	0.459900	0.415500	0.4287	-6.397%	877,307	+310.544%
2025-07-31	0.4600	0.497900	0.441100	0.4580	-1.442%	1,156,514	+284.279%
2025-07-30	0.4931	0.498000	0.460000	0.4647	-3.868%	903,074	+278.739%
2025-07-29	0.5050	0.505000	0.470000	0.4834	-3.301%	1,141,883	+264.088%
2025-07-28	0.5500	0.563100	0.487500	0.4999	-6.995%	1,787,583	+252.070%
2025-07-25	0.5592	0.581100	0.531700	0.5375	-6.440%	1,531,013	+227.442%
2025-07-24	0.5706	0.615000	0.570600	0.5745	+0.420%	1,233,295	+206.353%
2025-07-23	0.6400	0.640000	0.570000	0.5721	-9.906%	2,251,290	+207.639%
2025-07-22	0.6400	0.640500	0.578500	0.6350	+4.098%	1,601,221	+177.165%
2025-07-21	0.6917	0.700000	0.599600	0.6100	-3.175%	3,426,101	+188.525%
2025-07-18	0.6100	0.680000	0.610000	0.6300	+4.443%	2,638,250	+179.365%
2025-07-17	0.6246	0.649900	0.569600	0.6032	-5.142%	3,781,513	+191.777%
2025-07-16	0.4699	0.680000	0.460500	0.6359	-16.778%	28,139,471	+176.773%
2025-07-15	1.1150	1.120000	0.764100	0.7641	-31.162%	5,110,973	+130.336%
2025-07-14	1.3200	1.570000	1.100000	1.1100	-26.490%	4,303,919	+58.559%
2025-07-11	1.0700	1.720000	1.030000	1.5100	+41.121%	14,181,431	+16.556%
2025-07-10	0.8675	1.130000	0.810000	1.0700	+26.627%	4,307,950	+64.486%
2025-07-09	0.8600	0.899200	0.800000	0.8450	-1.193%	5,345,387	+108.284%
2025-07-08	0.6880	0.900000	0.681000	0.8552	+26.136%	5,687,235	+105.800%
2025-07-07	0.7300	0.754900	0.670000	0.6780	-5.676%	732,439	+159.587%
2025-07-03	0.6900	0.728900	0.670000	0.7188	+6.143%	793,992	+144.853%
2025-07-02	0.6200	0.690000	0.618000	0.6772	+11.934%	1,189,886	+159.894%
2025-07-01	0.5600	0.610000	0.552900	0.6050	+5.035%	439,466	+190.909%
2025-06-30	0.5700	0.595600	0.535700	0.5760	+4.178%	610,878	+205.556%
2025-06-27	0.5600	0.610000	0.550000	0.5529	-0.378%	766,897	+218.322%
2025-06-26	0.5550	0.570000	0.544000	0.5550	-0.893%	301,991	+217.117%
2025-06-25	0.5555	0.575000	0.545400	0.5600	+1.818%	238,547	+214.286%
2025-06-24	0.5500	0.574900	0.540900	0.5500	+0.825%	885,737	+220.000%
2025-06-23	0.5351	0.569900	0.530000	0.5455	-2.415%	227,888	+222.640%
2025-06-20	0.5800	0.589000	0.545000	0.5590	-3.621%	337,046	+214.848%
2025-06-18	0.5784	0.585000	0.540200	0.5800	+0.363%	601,685	+203.448%
2025-06-17	0.6047	0.604700	0.547800	0.5779	-4.163%	649,878	+204.551%
2025-06-16	0.6200	0.620000	0.586000	0.6030	-2.726%	346,260	+191.874%
2025-06-13	0.6100	0.620000	0.580000	0.6199	-3.862%	396,961	+183.917%
2025-06-12	0.6700	0.676900	0.599800	0.6448	-4.897%	879,404	+172.953%
2025-06-11	0.6500	0.768000	0.650000	0.6780	-0.294%	3,815,905	+159.587%
2025-06-10	0.6501	0.695550	0.635000	0.6800	+3.030%	286,790	+158.824%
2025-06-09	0.6250	0.669000	0.614100	0.6600	+4.762%	674,936	+166.667%
2025-06-06	0.6201	0.699900	0.564800	0.6300	+9.185%	1,156,249	+179.365%
2025-06-05	0.6100	0.630000	0.570000	0.5770	-5.208%	1,728,287	+205.026%
2025-06-04	0.6180	0.652551	0.575150	0.6087	-3.381%	445,828	+189.141%
2025-06-03	0.6500	0.660000	0.610000	0.6300	+1.679%	356,893	+179.365%
2025-06-02	0.6206	0.660000	0.600100	0.6196	-3.188%	265,079	+184.054%
2025-05-30	0.6303	0.679000	0.621200	0.6400	-1.538%	178,550	+175.000%
2025-05-29	0.6502	0.678000	0.629000	0.6500	-2.256%	283,156	+170.769%
2025-05-28	0.7000	0.719900	0.640800	0.6650	-4.959%	290,621	+164.662%
2025-05-27	0.7210	0.740000	0.665000	0.6997	-2.684%	303,091	+151.536%
2025-05-23	0.7200	0.740000	0.700500	0.7190	-4.133%	464,810	+144.784%
2025-05-22	0.8100	0.824000	0.730000	0.7500	-5.696%	754,518	+134.667%
2025-05-21	0.8100	0.887500	0.760000	0.7953	-2.045%	494,705	+121.300%
2025-05-20	0.8300	0.849113	0.790000	0.8119	-0.988%	172,452	+116.775%
2025-05-19	0.8150	0.850000	0.800000	0.8200	-2.485%	278,905	+114.634%
2025-05-16	0.8000	0.888000	0.760000	0.8409	+3.815%	854,746	+109.300%
2025-05-15	0.8500	0.920000	0.802500	0.8100	-5.814%	225,472	+117.284%
2025-05-14	0.8520	0.912200	0.815000	0.8600	-4.402%	1,060,529	+104.651%
2025-05-13	0.8600	0.919000	0.860000	0.8996	+4.012%	343,221	+95.643%
2025-05-12	0.9690	0.990000	0.832000	0.8649	-3.082%	730,720	+103.492%
2025-05-09	0.8100	0.968500	0.800000	0.8924	+9.631%	381,933	+97.221%
2025-05-08	0.7070	0.818000	0.700100	0.8140	+16.954%	612,547	+116.216%
2025-05-07	0.7530	0.779110	0.680000	0.6960	-8.300%	226,508	+152.874%
2025-05-06	0.8104	0.850000	0.736900	0.7590	-7.989%	247,269	+131.884%
2025-05-05	0.7924	0.875000	0.671100	0.8249	+0.979%	511,747	+113.359%
2025-05-02	0.8990	0.910000	0.778700	0.8169	-2.773%	211,072	+115.449%
2025-05-01	0.8000	0.949900	0.740101	0.8402	+2.714%	536,764	+109.474%
2025-04-30	0.7546	0.843100	0.680100	0.8180	+0.813%	681,452	+115.159%
2025-04-29	0.8400	0.879000	0.773300	0.8114	-1.013%	204,401	+116.909%
2025-04-28	0.8972	0.910000	0.805500	0.8197	-9.435%	297,976	+114.713%
2025-04-25	0.8000	0.950000	0.790100	0.9051	+8.149%	300,892	+94.454%
2025-04-24	0.7417	0.860000	0.724000	0.8369	+14.770%	367,675	+110.300%
2025-04-23	0.8400	0.869000	0.701300	0.7292	-5.176%	619,967	+141.360%
2025-04-22	0.6668	0.790000	0.660000	0.7690	+14.759%	353,679	+128.869%
2025-04-21	0.6680	0.780000	0.650000	0.6701	+8.483%	352,998	+162.647%
2025-04-17	0.7824	0.830000	0.610000	0.6177	-13.061%	530,389	+184.928%
2025-04-16	0.6400	0.730000	0.602900	0.7105	+12.421%	374,815	+147.713%
2025-04-15	0.6110	0.644400	0.590000	0.6320	+2.100%	102,058	+178.481%
2025-04-14	0.5780	0.619000	0.547700	0.6190	+12.545%	225,100	+184.330%
2025-04-11	0.5260	0.550000	0.488000	0.5500	+10.000%	226,677	+220.000%
2025-04-10	0.4570	0.518400	0.440000	0.5000	+8.366%	374,279	+252.000%
2025-04-09	0.3985	0.500000	0.385000	0.4614	+15.959%	337,737	+281.448%
2025-04-08	0.5000	0.550000	0.383000	0.3979	-13.500%	348,022	+342.322%
2025-04-07	0.4001	0.479571	0.388500	0.4600	+11.031%	428,835	+282.609%
2025-04-04	0.4700	0.475900	0.360400	0.4143	-15.793%	640,400	+324.813%
2025-04-03	0.5200	0.548000	0.436000	0.4920	-11.351%	645,697	+257.724%
2025-04-02	0.6100	0.610000	0.540000	0.5550	-11.975%	681,003	+217.117%
2025-04-01	0.6901	0.698000	0.583200	0.6305	-1.176%	1,882,841	+179.144%
2025-03-31	0.8800	0.886500	0.520000	0.6380	-28.659%	1,222,871	+175.862%
2025-03-28	0.9800	0.980000	0.882000	0.8943	-10.480%	246,570	+96.802%
2025-03-27	1.0200	1.020000	0.930000	0.9990	-2.059%	144,958	+76.176%
2025-03-26	1.0500	1.050000	0.952700	1.0200	-2.857%	200,175	+72.549%
2025-03-25	1.0200	1.080000	0.980100	1.0500	+5.000%	309,592	+67.619%
2025-03-24	0.9891	1.030000	0.922300	1.0000	+5.263%	292,189	+76.000%
2025-03-21	0.9800	1.020000	0.950000	0.9500	-5.000%	188,844	+85.263%
2025-03-20	0.9900	1.067400	0.979900	1.0000	-0.990%	145,327	+76.000%
2025-03-19	0.9900	1.060000	0.952200	1.0100	+1.620%	176,720	+74.257%
2025-03-18	1.0300	1.040000	0.965000	0.9939	-7.112%	258,402	+77.080%
2025-03-17	0.9792	1.100000	0.960200	1.0700	+10.309%	286,561	+64.486%
2025-03-14	0.9700	1.030000	0.880000	0.9700	+0.227%	189,386	+81.443%
2025-03-13	0.8900	0.980000	0.890000	0.9678	+8.656%	214,049	+81.856%
2025-03-12	0.9100	0.950000	0.856900	0.8907	-3.195%	225,542	+97.597%
2025-03-11	0.9301	0.960000	0.852100	0.9201	-1.992%	395,167	+91.284%
2025-03-10	1.0000	1.000000	0.890000	0.9388	-8.854%	471,824	+87.473%
2025-03-07	0.9700	1.040000	0.940000	1.0300	+8.421%	461,859	+70.874%
2025-03-06	0.9800	0.997900	0.930300	0.9500	-5.941%	346,408	+85.263%
2025-03-05	1.0600	1.060000	0.954100	1.0100	-0.980%	586,177	+74.257%
2025-03-04	0.9650	1.090000	0.941500	1.0200	+3.511%	595,489	+72.549%
2025-03-03	1.1400	1.185000	0.956200	0.9854	-7.907%	987,521	+78.608%
2025-02-28	1.0100	1.110000	0.898100	1.0700	+0.943%	876,188	+64.486%
2025-02-27	1.3000	1.300000	1.060000	1.0600	-19.084%	1,081,322	+66.038%
2025-02-26	1.1900	1.450000	1.180000	1.3100	+11.966%	3,240,245	+34.351%
2025-02-25	1.1600	1.200000	1.000000	1.1700	0.000%	2,445,005	+50.427%
2025-02-24	1.4500	1.500000	1.160000	1.1700	-19.310%	883,301	+50.427%
2025-02-21	1.4900	1.650000	1.440000	1.4500	0.000%	507,665	+21.379%
2025-02-20	1.4900	1.490000	1.360000	1.4500	-1.361%	400,907	+21.379%
2025-02-19	1.4600	1.590000	1.420000	1.4700	-1.342%	534,921	+19.728%
2025-02-18	1.6200	1.720000	1.440000	1.4900	-7.453%	827,086	+18.121%
2025-02-14	1.7000	1.749900	1.570000	1.6100	-4.734%	321,346	+9.317%
2025-02-13	1.7000	1.705000	1.585000	1.6900	+2.424%	240,907	+4.142%
2025-02-12	1.6000	1.685000	1.560000	1.6500	+1.227%	172,527	+6.667%
2025-02-11	1.6800	1.680000	1.600000	1.6300	-5.780%	436,862	+7.975%
2025-02-10	1.8100	1.836400	1.670000	1.7300	-5.464%	277,041	+1.734%
2025-02-07	1.7900	1.845900	1.635000	1.8300	+2.235%	878,096	-3.825%
2025-02-06	1.6900	1.870000	1.670000	1.7900	+7.831%	438,558	-1.676%
2025-02-05	1.7500	1.750000	1.600100	1.6600	-5.143%	210,328	+6.024%
2025-02-04	1.7300	1.770000	1.710000	1.7500	+0.575%	172,763	+0.571%
2025-02-03	1.7800	1.830100	1.710000	1.7400	-8.901%	582,483	+1.149%
2025-01-31	1.9400	1.990000	1.850000	1.9100	-1.546%	477,664	-7.853%
2025-01-30	1.9700	2.040000	1.920000	1.9400	-0.513%	256,237	-9.278%
2025-01-29	2.0600	2.060000	1.870100	1.9500	-7.143%	484,177	-9.744%
2025-01-28	2.2000	2.284000	2.070200	2.1000	-3.226%	332,096	-16.190%
2025-01-27	2.6000	2.655000	2.100000	2.1700	-21.661%	1,262,012	-18.894%
2025-01-24	2.3400	2.850000	2.311700	2.7700	+17.373%	1,418,068	-36.462%
2025-01-23	2.0700	2.450000	2.020000	2.3600	+14.010%	644,758	-25.424%
2025-01-22	2.1900	2.260000	2.040000	2.0700	-7.175%	421,532	-14.976%
2025-01-21	2.2000	2.370000	2.110000	2.2300	+0.905%	989,106	-21.076%
2025-01-17	2.2100	2.330000	2.130000	2.2100	+0.913%	641,147	-20.362%
2025-01-16	2.1000	2.210000	2.035000	2.1900	+4.286%	313,196	-19.635%
2025-01-15	2.0200	2.140000	1.920000	2.1000	+8.808%	990,663	-16.190%
2025-01-14	2.1800	2.201000	1.880000	1.9300	-3.500%	1,732,791	-8.808%
2025-01-13	2.0800	2.110000	1.833400	2.0000	-6.542%	250,693	-12.000%
2025-01-10	2.2400	2.288900	2.090000	2.1400	-4.464%	252,827	-17.757%
2025-01-08	2.3800	2.429900	2.180000	2.2400	-8.943%	149,103	-21.429%
2025-01-07	2.6100	2.810000	2.342000	2.4600	-3.906%	659,527	-28.455%
2025-01-06	2.5500	2.610000	2.400000	2.5600	+7.563%	291,885	-31.250%
2025-01-03	2.2000	2.390000	2.190000	2.3800	+9.174%	103,953	-26.050%
2025-01-02	2.1300	2.290000	2.080000	2.1800	+3.810%	117,855	-19.266%
2024-12-31	2.3000	2.347700	2.040000	2.1000	-7.489%	252,351	-16.190%
2024-12-30	2.2400	2.320000	2.130000	2.2700	+1.794%	185,871	-22.467%
2024-12-27	2.2800	2.320000	2.110800	2.2300	-3.463%	103,836	-21.076%
2024-12-26	2.2900	2.500000	2.180000	2.3100	+5.479%	327,601	-23.810%
2024-12-24	2.1800	2.250000	2.090000	2.1900	-2.667%	177,550	-19.635%

.dark-mode .XXqlqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XXqlqM{ color: #333333; background-color: white; border: 2px solid #333333; }SLNHSoluna Holdings, Inc. Common Stockstock NASDAQ

SLNH
Soluna Holdings, Inc. Common Stock
stock NASDAQ