Soluna Holdings, Inc. - Common Stock (SLNH)

1.1900
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 18th, 8:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Soluna Holdings, Inc. - Common Stock (SLNH)

DateOpenHighLowCloseVolumeAdjusted Close
9/17/20261.221.241.181.196,119,3741.19
9/16/20261.141.161.111.124,659,7261.12
9/15/20261.151.161.101.134,926,9711.13
9/14/20261.121.191.111.155,896,5901.15
9/11/20261.191.231.171.195,867,9361.19
9/10/20261.191.221.161.165,067,8211.16
9/09/20261.271.321.221.246,731,6041.24
9/08/20261.211.331.211.2711,521,9091.27
9/04/20261.161.221.161.204,848,8931.20
9/03/20261.111.261.111.2013,532,1501.20
9/02/20261.041.101.041.085,453,1181.08
9/01/20261.041.091.041.057,167,3431.05
8/31/20261.101.111.061.087,156,1321.08
8/28/20261.211.211.091.118,508,2961.11
8/27/20261.191.211.151.1911,101,4841.19
8/26/20261.201.211.131.169,312,7461.16
8/25/20261.201.311.181.2314,604,4931.23
8/24/20261.161.211.131.158,777,8741.15
8/21/20261.201.271.151.188,969,8681.18
8/20/20261.211.241.151.198,842,1341.19
8/19/20261.201.221.101.2011,068,9481.20
8/18/20261.281.321.151.1713,023,7491.17
8/17/20261.261.331.251.338,928,2221.33
8/14/20261.261.341.231.3111,726,2981.31
8/13/20261.331.441.251.3013,983,1811.30
8/12/20261.321.381.301.359,328,6711.35
8/11/20261.201.301.201.275,849,0751.27
8/10/20261.181.211.151.207,139,5231.20
8/07/20261.181.201.091.179,136,0651.17
8/06/20261.161.201.131.166,243,7191.16
8/05/20261.211.231.171.184,920,9791.18
8/04/20261.241.271.181.2111,959,7731.21
8/03/20261.201.271.141.2212,690,5211.22
7/31/20261.341.371.201.2215,017,1431.22
7/30/20261.211.361.231.3020,748,2221.30
7/29/20261.241.261.121.148,970,3191.14
7/28/20261.201.241.121.227,390,5491.22
7/27/20261.271.311.171.237,544,8811.23
7/24/20261.321.331.241.266,968,4351.26
7/23/20261.261.361.251.328,622,6551.32
7/22/20261.331.411.301.3010,158,4461.30
7/21/20261.381.431.341.3717,883,4641.37
7/20/20261.191.421.181.3624,341,4401.36
7/17/20261.061.181.031.1311,315,1991.13
7/16/20261.111.111.051.1013,391,5771.10
7/15/20261.161.171.061.119,939,8371.11
7/14/20261.141.161.071.1212,435,1721.12
7/13/20261.221.261.111.1212,536,5051.12
7/10/20261.291.301.241.2610,648,6601.26
7/09/20261.321.401.301.3023,781,5221.30
7/08/20261.161.311.151.3017,887,7521.30
7/07/20261.251.261.161.1715,537,8361.17
7/06/20261.221.401.211.2823,749,7861.28
7/02/20261.301.331.191.1914,827,8921.19
7/01/20261.311.391.241.2614,612,3481.26
6/30/20261.401.431.341.3510,135,8641.35
6/29/20261.411.461.351.4011,391,9911.40
6/26/20261.371.441.311.4339,060,5721.43
6/25/20261.461.481.241.4426,958,9091.44
6/24/20261.591.611.351.3722,006,9771.37
6/23/20261.531.691.521.6114,849,1711.61
6/22/20261.711.811.631.6716,869,3421.67
6/18/20261.821.841.641.7218,822,6241.72