Soluna Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.97	0.99	0.83	0.86	0.86	-3.08%	730,720
May 9, 2025	0.81	0.97	0.80	0.89	0.89	9.63%	381,933
May 8, 2025	0.71	0.82	0.70	0.81	0.81	16.95%	612,547
May 7, 2025	0.75	0.78	0.68	0.70	0.70	-8.30%	226,508
May 6, 2025	0.81	0.85	0.74	0.76	0.76	-7.99%	247,269
May 5, 2025	0.79	0.88	0.67	0.82	0.82	0.98%	511,747
May 2, 2025	0.90	0.91	0.78	0.82	0.82	-2.77%	211,072
May 1, 2025	0.80	0.95	0.74	0.84	0.84	2.71%	536,764
Apr 30, 2025	0.75	0.84	0.68	0.82	0.82	0.81%	681,452
Apr 29, 2025	0.84	0.88	0.77	0.81	0.81	-1.01%	204,401
Apr 28, 2025	0.90	0.91	0.81	0.82	0.82	-9.44%	297,976
Apr 25, 2025	0.80	0.95	0.79	0.91	0.91	8.15%	300,892
Apr 24, 2025	0.74	0.86	0.72	0.84	0.84	14.77%	367,675
Apr 23, 2025	0.84	0.87	0.70	0.73	0.73	-5.18%	619,967
Apr 22, 2025	0.67	0.79	0.66	0.77	0.77	14.76%	353,679
Apr 21, 2025	0.67	0.78	0.65	0.67	0.67	8.48%	352,998
Apr 17, 2025	0.78	0.83	0.61	0.62	0.62	-13.06%	530,389
Apr 16, 2025	0.64	0.73	0.60	0.71	0.71	12.42%	374,815
Apr 15, 2025	0.61	0.64	0.59	0.63	0.63	2.10%	102,058
Apr 14, 2025	0.58	0.62	0.55	0.62	0.62	12.55%	225,100
Apr 11, 2025	0.53	0.55	0.49	0.55	0.55	10.00%	226,677
Apr 10, 2025	0.46	0.52	0.44	0.50	0.50	8.37%	374,279
Apr 9, 2025	0.40	0.50	0.39	0.46	0.46	15.96%	337,737
Apr 8, 2025	0.50	0.55	0.38	0.40	0.40	-13.50%	348,022
Apr 7, 2025	0.40	0.48	0.39	0.46	0.46	11.03%	428,835
Apr 4, 2025	0.47	0.48	0.36	0.41	0.41	-15.79%	640,400
Apr 3, 2025	0.52	0.55	0.44	0.49	0.49	-11.35%	645,697
Apr 2, 2025	0.61	0.61	0.54	0.56	0.56	-11.97%	681,003
Apr 1, 2025	0.69	0.70	0.58	0.63	0.63	-1.18%	1,882,841
Mar 31, 2025	0.88	0.89	0.52	0.64	0.64	-28.66%	1,222,871
Mar 28, 2025	0.98	0.98	0.88	0.89	0.89	-10.48%	246,570
Mar 27, 2025	1.02	1.02	0.93	1.00	1.00	-2.06%	144,958
Mar 26, 2025	1.05	1.05	0.95	1.02	1.02	-2.86%	200,175
Mar 25, 2025	1.02	1.08	0.98	1.05	1.05	5.00%	309,592
Mar 24, 2025	0.99	1.03	0.92	1.00	1.00	5.26%	292,189
Mar 21, 2025	0.98	1.02	0.95	0.95	0.95	-5.00%	198,745
Mar 20, 2025	0.99	1.07	0.98	1.00	1.00	-0.99%	145,327
Mar 19, 2025	0.99	1.06	0.95	1.01	1.01	1.62%	176,720
Mar 18, 2025	1.03	1.04	0.97	0.99	0.99	-7.11%	258,402
Mar 17, 2025	0.98	1.10	0.96	1.07	1.07	10.31%	286,561
Mar 14, 2025	0.97	1.03	0.88	0.97	0.97	0.23%	189,386
Mar 13, 2025	0.89	0.98	0.89	0.97	0.97	8.66%	214,049
Mar 12, 2025	0.91	0.95	0.86	0.89	0.89	-3.20%	225,542
Mar 11, 2025	0.93	0.96	0.85	0.92	0.92	-2.12%	395,167
Mar 10, 2025	1.00	1.00	0.89	0.94	0.94	-8.74%	455,749
Mar 7, 2025	0.97	1.04	0.94	1.03	1.03	8.42%	461,859
Mar 6, 2025	0.98	1.00	0.93	0.95	0.95	-5.94%	346,422
Mar 5, 2025	1.06	1.06	0.95	1.01	1.01	-0.98%	586,177
Mar 4, 2025	0.97	1.09	0.94	1.02	1.02	3.51%	595,489
Mar 3, 2025	1.14	1.19	0.96	0.99	0.99	-7.91%	987,521