5 DAY PERFORMANCE
-52.53%
1 MONTH PERFORMANCE
+5.63%
3 MONTH PERFORMANCE
-26.47%
6 MONTH PERFORMANCE
-75.33%
YEAR-TO-DATE PERFORMANCE
-35.90%
1 YEAR PERFORMANCE
-1.19%
Soluna Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.54 | $1.61 (4.54%) | $1.62 | $1.44 | 19.41 M | $46.04 M |
| 05/05/2026 | $1.38 | $1.55 (12.32%) | $1.55 | $1.27 | 19.76 M | $45.03 M |
| 05/04/2026 | $1.55 | $1.34 (-13.55%) | $1.55 | $1.28 | 29.18 M | $38.93 M |
| 05/01/2026 | $1.56 | $1.58 (1.28%) | $1.68 | $1.49 | 25.68 M | $45.90 M |
| 04/30/2026 | $1.42 | $1.66 (16.9%) | $1.72 | $1.28 | 49.21 M | $48.22 M |
| 04/29/2026 | $1.06 | $1.28 (20.75%) | $1.35 | $0.91 | 40.08 M | $37.18 M |
| 04/28/2026 | $1.07 | $1.08 (0.93%) | $1.08 | $1.00 | 9.77 M | $31.37 M |
| 04/27/2026 | $1.12 | $1.13 (0.89%) | $1.17 | $1.05 | 15.84 M | $32.83 M |
| 04/24/2026 | $1.38 | $1.20 (-13.04%) | $1.43 | $1.15 | 24.18 M | $34.86 M |
| 04/23/2026 | $1.44 | $1.34 (-6.94%) | $1.60 | $1.32 | 24.27 M | $38.93 M |
| 04/22/2026 | $1.43 | $1.47 (2.8%) | $1.50 | $1.34 | 38.11 M | $42.70 M |
| 04/21/2026 | $1.63 | $1.31 (-19.63%) | $1.65 | $1.27 | 51.62 M | $38.05 M |
| 04/20/2026 | $1.07 | $1.40 (30.84%) | $1.54 | $1.05 | 58.36 M | $40.67 M |
| 04/17/2026 | $1.25 | $1.13 (-9.6%) | $1.25 | $1.09 | 9.31 M | $32.83 M |
| 04/16/2026 | $1.12 | $1.13 (0.89%) | $1.15 | $0.99 | 7.51 M | $32.83 M |
| 04/15/2026 | $1.01 | $1.05 (3.96%) | $1.07 | $0.97 | 5.47 M | $30.50 M |
| 04/14/2026 | $1.16 | $1.05 (-9.48%) | $1.23 | $1.01 | 14.04 M | $30.50 M |
| 04/13/2026 | $0.71 | $0.93 (30.41%) | $0.94 | $0.68 | 5.74 M | $26.90 M |
| 04/10/2026 | $0.73 | $0.71 (-3.36%) | $0.77 | $0.70 | 1.67 M | $20.62 M |
| 04/09/2026 | $0.72 | $0.72 (0.56%) | $0.78 | $0.70 | 2.29 M | $21.03 M |
| 04/08/2026 | $0.77 | $0.73 (-5.19%) | $0.80 | $0.71 | 2.17 M | $21.21 M |
| 04/07/2026 | $0.70 | $0.71 (1.65%) | $0.75 | $0.67 | 1.73 M | $20.73 M |
| 04/06/2026 | $0.71 | $0.71 (0%) | $0.74 | $0.70 | 1.81 M | $20.62 M |
| 04/02/2026 | $0.66 | $0.71 (7.32%) | $0.74 | $0.64 | 2.24 M | $20.58 M |
| 04/01/2026 | $0.73 | $0.67 (-7.89%) | $0.77 | $0.66 | 2.90 M | $19.53 M |
| 03/31/2026 | $0.63 | $0.71 (12.66%) | $0.73 | $0.62 | 2.53 M | $20.53 M |
| 03/30/2026 | $0.65 | $0.61 (-6.58%) | $0.67 | $0.59 | 2.55 M | $17.64 M |
| 03/27/2026 | $0.72 | $0.62 (-14.43%) | $0.72 | $0.60 | 3.29 M | $17.90 M |
| 03/26/2026 | $0.76 | $0.71 (-6.5%) | $0.82 | $0.71 | 2.11 M | $20.64 M |
| 03/25/2026 | $0.74 | $0.79 (6.43%) | $0.79 | $0.73 | 2.62 M | $21.25 M |
| 03/24/2026 | $0.73 | $0.71 (-2.45%) | $0.77 | $0.71 | 1.22 M | $19.23 M |
| 03/23/2026 | $0.72 | $0.74 (3.35%) | $0.77 | $0.71 | 2.08 M | $20.08 M |
| 03/20/2026 | $0.73 | $0.71 (-2.16%) | $0.73 | $0.68 | 2.16 M | $19.19 M |
| 03/19/2026 | $0.72 | $0.75 (3.51%) | $0.75 | $0.71 | 1.01 M | $20.11 M |
| 03/18/2026 | $0.77 | $0.75 (-2.34%) | $0.77 | $0.74 | 2.78 M | $20.24 M |
| 03/17/2026 | $0.78 | $0.80 (2.6%) | $0.81 | $0.77 | 2.38 M | $21.59 M |
| 03/16/2026 | $0.82 | $0.79 (-4.16%) | $0.84 | $0.77 | 2.34 M | $21.25 M |
| 03/13/2026 | $0.83 | $0.78 (-5.88%) | $0.85 | $0.76 | 3.18 M | $21.11 M |
| 03/12/2026 | $0.84 | $0.78 (-7.12%) | $0.84 | $0.75 | 2.71 M | $21.05 M |
| 03/11/2026 | $0.82 | $0.84 (3.32%) | $0.85 | $0.77 | 2.87 M | $22.78 M |
| 03/10/2026 | $0.78 | $0.79 (1.67%) | $0.86 | $0.71 | 4.58 M | $21.40 M |
| 03/09/2026 | $0.79 | $0.75 (-5.05%) | $0.80 | $0.75 | 2.79 M | $20.24 M |
| 03/06/2026 | $0.85 | $0.77 (-9.91%) | $0.86 | $0.76 | 5.89 M | $20.76 M |
| 03/05/2026 | $0.95 | $0.86 (-9.89%) | $0.96 | $0.86 | 2.38 M | $23.10 M |
| 03/04/2026 | $0.94 | $0.95 (1.07%) | $0.99 | $0.91 | 3.54 M | $25.64 M |
| 03/03/2026 | $0.89 | $0.87 (-2.37%) | $0.92 | $0.84 | 2.56 M | $23.53 M |
| 03/02/2026 | $0.84 | $0.94 (12.63%) | $0.97 | $0.83 | 2.20 M | $25.48 M |
| 02/27/2026 | $0.93 | $0.87 (-6.03%) | $0.96 | $0.84 | 2.95 M | $23.46 M |
| 02/26/2026 | $1.00 | $0.94 (-5.68%) | $1.00 | $0.91 | 3.71 M | $25.45 M |
| 02/25/2026 | $0.96 | $1.00 (4.17%) | $1.05 | $0.92 | 3.25 M | $26.98 M |
| 02/24/2026 | $0.89 | $0.92 (3.4%) | $0.96 | $0.84 | 2.94 M | $24.69 M |
| 02/23/2026 | $0.88 | $0.88 (0.22%) | $0.89 | $0.85 | 1.54 M | $23.78 M |
| 02/20/2026 | $0.93 | $0.90 (-3.28%) | $0.97 | $0.89 | 1.80 M | $24.27 M |
| 02/19/2026 | $0.85 | $0.92 (8.61%) | $0.98 | $0.81 | 4.66 M | $24.82 M |
| 02/18/2026 | $0.84 | $0.86 (2.24%) | $0.88 | $0.82 | 2.30 M | $23.17 M |
| 02/17/2026 | $0.87 | $0.85 (-2.82%) | $0.87 | $0.79 | 2.36 M | $22.81 M |
| 02/13/2026 | $0.92 | $0.88 (-4.18%) | $0.95 | $0.85 | 4.67 M | $23.79 M |
| 02/12/2026 | $0.91 | $0.91 (-0.1%) | $0.99 | $0.84 | 3.41 M | $24.53 M |
| 02/11/2026 | $1.00 | $0.93 (-6.95%) | $1.02 | $0.83 | 6.29 M | $25.11 M |
| 02/10/2026 | $1.04 | $0.98 (-5.32%) | $1.05 | $0.93 | 5.64 M | $26.57 M |
| 02/09/2026 | $0.99 | $1.05 (5.99%) | $1.07 | $0.97 | 8.04 M | $28.33 M |
| 02/06/2026 | $0.85 | $1.02 (20.04%) | $1.08 | $0.77 | 15.97 M | $27.52 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.
