5 DAY PERFORMANCE
+38.71%
1 MONTH PERFORMANCE
+28.36%
3 MONTH PERFORMANCE
-10.23%
6 MONTH PERFORMANCE
-6.72%
YEAR-TO-DATE PERFORMANCE
+22.86%
1 YEAR PERFORMANCE
+3.12%
Stronghold Digital Mining, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.89 | $2.72 (-5.72%) | $2.93 | $2.72 | 515,357 | $41.45 M |
| 03/12/2025 | $2.81 | $2.87 (2.14%) | $2.94 | $2.81 | 110,059 | $41.89 M |
| 03/11/2025 | $2.73 | $2.76 (1.1%) | $2.90 | $2.66 | 1.05 M | $40.28 M |
| 03/10/2025 | $3.03 | $2.73 (-9.9%) | $3.03 | $2.69 | 122,000 | $39.84 M |
| 03/07/2025 | $2.74 | $3.10 (13.14%) | $3.10 | $2.71 | 184,984 | $45.24 M |
| 03/06/2025 | $2.81 | $2.77 (-1.42%) | $2.91 | $2.68 | 149,309 | $40.43 M |
| 03/05/2025 | $2.86 | $2.89 (1.05%) | $2.93 | $2.75 | 73,086 | $42.18 M |
| 03/04/2025 | $2.65 | $2.84 (7.17%) | $2.91 | $2.60 | 154,596 | $41.45 M |
| 03/03/2025 | $3.08 | $2.72 (-11.69%) | $3.18 | $2.70 | 208,882 | $39.70 M |
| 02/28/2025 | $2.69 | $2.88 (7.06%) | $2.90 | $2.65 | 155,100 | $42.03 M |
| 02/27/2025 | $2.76 | $2.71 (-1.81%) | $2.92 | $2.70 | 245,738 | $39.55 M |
| 02/26/2025 | $2.77 | $2.76 (-0.36%) | $2.84 | $2.73 | 87,725 | $40.28 M |
| 02/25/2025 | $3.01 | $2.77 (-7.97%) | $3.01 | $2.67 | 305,146 | $40.43 M |
| 02/24/2025 | $3.05 | $3.01 (-1.31%) | $3.10 | $2.92 | 366,500 | $43.93 M |
| 02/21/2025 | $3.35 | $3.08 (-8.06%) | $3.42 | $3.00 | 319,751 | $44.95 M |
| 02/20/2025 | $3.36 | $3.30 (-1.79%) | $3.43 | $3.27 | 94,938 | $48.16 M |
| 02/19/2025 | $3.35 | $3.38 (0.9%) | $3.50 | $3.35 | 87,600 | $49.33 M |
| 02/18/2025 | $3.32 | $3.38 (1.81%) | $3.53 | $3.31 | 139,611 | $49.33 M |
| 02/14/2025 | $3.35 | $3.35 (0%) | $3.45 | $3.34 | 99,487 | $48.89 M |
| 02/13/2025 | $3.25 | $3.35 (3.08%) | $3.41 | $3.23 | 90,004 | $48.89 M |
| 02/12/2025 | $3.07 | $3.25 (5.86%) | $3.35 | $3.07 | 117,100 | $47.43 M |
| 02/11/2025 | $3.28 | $3.15 (-3.96%) | $3.35 | $3.13 | 119,300 | $45.97 M |
| 02/10/2025 | $3.46 | $3.32 (-4.05%) | $3.50 | $3.29 | 252,101 | $48.46 M |
| 02/07/2025 | $3.45 | $3.39 (-1.74%) | $3.63 | $3.38 | 145,446 | $49.48 M |
| 02/06/2025 | $3.46 | $3.39 (-2.02%) | $3.60 | $3.37 | 199,566 | $49.48 M |
| 02/05/2025 | $3.66 | $3.46 (-5.46%) | $3.66 | $3.46 | 135,849 | $50.50 M |
| 02/04/2025 | $3.49 | $3.66 (4.87%) | $3.69 | $3.49 | 85,548 | $53.42 M |
| 02/03/2025 | $3.33 | $3.52 (5.71%) | $3.65 | $3.27 | 174,299 | $51.37 M |
| 01/31/2025 | $3.73 | $3.55 (-4.83%) | $3.82 | $3.53 | 152,973 | $51.81 M |
| 01/30/2025 | $3.61 | $3.72 (3.05%) | $3.77 | $3.56 | 211,849 | $54.29 M |
| 01/29/2025 | $3.36 | $3.56 (5.95%) | $3.58 | $3.33 | 469,159 | $51.96 M |
| 01/28/2025 | $3.46 | $3.36 (-2.89%) | $3.51 | $3.31 | 193,200 | $49.04 M |
| 01/27/2025 | $3.84 | $3.40 (-11.46%) | $3.84 | $3.30 | 356,500 | $49.62 M |
| 01/24/2025 | $4.00 | $3.96 (-1%) | $4.18 | $3.95 | 212,722 | $57.80 M |
| 01/23/2025 | $3.92 | $3.99 (1.79%) | $4.18 | $3.92 | 553,905 | $58.23 M |
| 01/22/2025 | $3.96 | $4.03 (1.77%) | $4.06 | $3.82 | 419,907 | $58.82 M |
| 01/21/2025 | $4.06 | $3.98 (-1.97%) | $4.12 | $3.91 | 593,211 | $58.09 M |
| 01/17/2025 | $4.11 | $4.03 (-1.95%) | $4.21 | $3.99 | 764,652 | $58.82 M |
| 01/16/2025 | $3.99 | $3.98 (-0.25%) | $4.04 | $3.87 | 256,625 | $58.09 M |
| 01/15/2025 | $4.04 | $3.98 (-1.49%) | $4.04 | $3.84 | 302,348 | $58.09 M |
| 01/14/2025 | $3.70 | $3.72 (0.54%) | $3.85 | $3.66 | 402,643 | $54.29 M |
| 01/13/2025 | $3.74 | $3.65 (-2.41%) | $3.78 | $3.56 | 358,800 | $53.27 M |
| 01/10/2025 | $3.78 | $3.81 (0.79%) | $3.85 | $3.66 | 439,976 | $55.61 M |
| 01/08/2025 | $3.94 | $3.88 (-1.52%) | $4.00 | $3.77 | 336,628 | $56.63 M |
| 01/07/2025 | $4.30 | $4.08 (-5.12%) | $4.30 | $3.91 | 342,781 | $59.55 M |
| 01/06/2025 | $4.35 | $4.30 (-1.15%) | $4.43 | $4.22 | 339,244 | $62.76 M |
| 01/03/2025 | $3.91 | $4.21 (7.67%) | $4.27 | $3.85 | 459,725 | $61.44 M |
| 01/02/2025 | $3.62 | $3.86 (6.63%) | $3.88 | $3.53 | 619,509 | $56.34 M |
| 12/31/2024 | $3.75 | $3.50 (-6.67%) | $3.78 | $3.47 | 716,527 | $51.08 M |
| 12/30/2024 | $3.80 | $3.68 (-3.16%) | $3.84 | $3.62 | 445,907 | $53.71 M |
| 12/27/2024 | $3.91 | $3.92 (0.26%) | $3.99 | $3.76 | 382,638 | $57.21 M |
| 12/26/2024 | $3.94 | $4.03 (2.28%) | $4.07 | $3.90 | 313,051 | $58.82 M |
| 12/24/2024 | $3.83 | $4.03 (5.22%) | $4.12 | $3.83 | 510,500 | $58.82 M |
| 12/23/2024 | $4.09 | $3.82 (-6.6%) | $4.09 | $3.80 | 518,105 | $55.75 M |
| 12/20/2024 | $4.04 | $4.10 (1.49%) | $4.17 | $3.94 | 610,908 | $59.84 M |
| 12/19/2024 | $4.55 | $4.15 (-8.79%) | $4.62 | $4.14 | 318,958 | $60.57 M |
| 12/18/2024 | $5.04 | $4.44 (-11.9%) | $5.11 | $4.35 | 492,500 | $64.80 M |
| 12/17/2024 | $5.07 | $5.06 (-0.2%) | $5.17 | $4.91 | 383,300 | $73.85 M |
| 12/16/2024 | $4.75 | $5.07 (6.74%) | $5.24 | $4.75 | 684,418 | $74.00 M |
| 12/13/2024 | $4.95 | $4.79 (-3.23%) | $5.03 | $4.75 | 443,939 | $69.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
