5 DAY PERFORMANCE
-33.63%
1 MONTH PERFORMANCE
-36.97%
3 MONTH PERFORMANCE
-56.40%
6 MONTH PERFORMANCE
+5.46%
YEAR-TO-DATE PERFORMANCE
-35.90%
1 YEAR PERFORMANCE
-30.56%
Soluna Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.20 | $1.26 (5%) | $1.28 | $1.20 | 15.93 M | $165.03 M |
| 09/17/2026 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.18 | 6.17 M | $155.86 M |
| 09/16/2026 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.11 | 4.66 M | $146.69 M |
| 09/15/2026 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.10 | 4.97 M | $148.00 M |
| 09/14/2026 | $1.12 | $1.15 (2.68%) | $1.19 | $1.11 | 5.90 M | $150.62 M |
| 09/11/2026 | $1.19 | $1.19 (0%) | $1.23 | $1.17 | 5.87 M | $155.86 M |
| 09/10/2026 | $1.19 | $1.16 (-2.52%) | $1.22 | $1.16 | 5.07 M | $151.93 M |
| 09/09/2026 | $1.27 | $1.24 (-2.36%) | $1.32 | $1.22 | 6.77 M | $162.41 M |
| 09/08/2026 | $1.21 | $1.27 (4.96%) | $1.33 | $1.21 | 11.52 M | $166.34 M |
| 09/04/2026 | $1.16 | $1.20 (3.45%) | $1.22 | $1.16 | 4.85 M | $157.17 M |
| 09/03/2026 | $1.11 | $1.20 (8.11%) | $1.26 | $1.11 | 13.65 M | $157.17 M |
| 09/02/2026 | $1.04 | $1.08 (3.85%) | $1.10 | $1.04 | 5.46 M | $141.45 M |
| 09/01/2026 | $1.04 | $1.05 (0.96%) | $1.09 | $1.04 | 7.19 M | $137.52 M |
| 08/31/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.06 | 7.16 M | $141.45 M |
| 08/28/2026 | $1.21 | $1.11 (-8.26%) | $1.21 | $1.10 | 8.51 M | $145.38 M |
| 08/27/2026 | $1.19 | $1.19 (0%) | $1.21 | $1.15 | 11.14 M | $155.86 M |
| 08/26/2026 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.13 | 9.39 M | $151.93 M |
| 08/25/2026 | $1.20 | $1.23 (2.5%) | $1.31 | $1.18 | 14.63 M | $161.10 M |
| 08/24/2026 | $1.17 | $1.15 (-1.71%) | $1.21 | $1.13 | 8.82 M | $150.62 M |
| 08/21/2026 | $1.20 | $1.18 (-1.67%) | $1.27 | $1.15 | 8.97 M | $154.55 M |
| 08/20/2026 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.15 | 9.01 M | $155.86 M |
| 08/19/2026 | $1.20 | $1.20 (0%) | $1.22 | $1.10 | 11.11 M | $157.17 M |
| 08/18/2026 | $1.28 | $1.17 (-8.59%) | $1.32 | $1.15 | 13.10 M | $153.24 M |
| 08/17/2026 | $1.26 | $1.33 (5.56%) | $1.34 | $1.25 | 8.99 M | $174.20 M |
| 08/14/2026 | $1.26 | $1.31 (3.97%) | $1.34 | $1.23 | 11.73 M | $171.58 M |
| 08/13/2026 | $1.33 | $1.30 (-2.26%) | $1.44 | $1.25 | 14.12 M | $170.27 M |
| 08/12/2026 | $1.32 | $1.35 (2.27%) | $1.38 | $1.30 | 9.37 M | $176.82 M |
| 08/11/2026 | $1.20 | $1.27 (5.83%) | $1.30 | $1.20 | 5.86 M | $166.34 M |
| 08/10/2026 | $1.18 | $1.20 (1.69%) | $1.21 | $1.15 | 7.15 M | $129.20 M |
| 08/07/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.09 | 9.14 M | $98.40 M |
| 08/06/2026 | $1.16 | $1.16 (0%) | $1.20 | $1.13 | 6.25 M | $97.56 M |
| 08/05/2026 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.17 | 4.94 M | $99.24 M |
| 08/04/2026 | $1.24 | $1.21 (-2.42%) | $1.27 | $1.18 | 11.97 M | $101.76 M |
| 08/03/2026 | $1.20 | $1.22 (1.67%) | $1.27 | $1.14 | 12.71 M | $102.60 M |
| 07/31/2026 | $1.34 | $1.22 (-8.96%) | $1.37 | $1.20 | 15.02 M | $102.60 M |
| 07/30/2026 | $1.21 | $1.30 (7.44%) | $1.36 | $1.21 | 20.76 M | $109.33 M |
| 07/29/2026 | $1.24 | $1.14 (-8.06%) | $1.26 | $1.12 | 9.07 M | $95.88 M |
| 07/28/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.12 | 7.41 M | $102.60 M |
| 07/27/2026 | $1.27 | $1.23 (-3.15%) | $1.31 | $1.17 | 7.55 M | $103.44 M |
| 07/24/2026 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.24 | 6.97 M | $105.97 M |
| 07/23/2026 | $1.26 | $1.32 (4.76%) | $1.36 | $1.25 | 8.62 M | $111.01 M |
| 07/22/2026 | $1.33 | $1.30 (-2.26%) | $1.41 | $1.30 | 10.26 M | $109.33 M |
| 07/21/2026 | $1.38 | $1.37 (-0.72%) | $1.43 | $1.34 | 17.92 M | $115.22 M |
| 07/20/2026 | $1.19 | $1.36 (14.29%) | $1.42 | $1.18 | 24.47 M | $114.38 M |
| 07/17/2026 | $1.06 | $1.13 (6.6%) | $1.18 | $1.03 | 11.32 M | $95.03 M |
| 07/16/2026 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.05 | 13.45 M | $92.51 M |
| 07/15/2026 | $1.16 | $1.11 (-4.31%) | $1.17 | $1.06 | 9.95 M | $93.35 M |
| 07/14/2026 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.07 | 12.45 M | $94.19 M |
| 07/13/2026 | $1.22 | $1.12 (-8.2%) | $1.26 | $1.11 | 12.58 M | $94.19 M |
| 07/10/2026 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.24 | 10.65 M | $105.97 M |
| 07/09/2026 | $1.32 | $1.30 (-1.52%) | $1.40 | $1.30 | 23.80 M | $109.33 M |
| 07/08/2026 | $1.16 | $1.30 (12.07%) | $1.31 | $1.15 | 18.66 M | $109.33 M |
| 07/07/2026 | $1.25 | $1.17 (-6.4%) | $1.26 | $1.16 | 15.55 M | $98.40 M |
| 07/06/2026 | $1.22 | $1.28 (4.92%) | $1.40 | $1.21 | 23.76 M | $107.65 M |
| 07/02/2026 | $1.30 | $1.19 (-8.46%) | $1.33 | $1.19 | 14.83 M | $100.08 M |
| 07/01/2026 | $1.31 | $1.26 (-3.82%) | $1.39 | $1.24 | 14.63 M | $105.97 M |
| 06/30/2026 | $1.40 | $1.35 (-3.57%) | $1.43 | $1.34 | 10.23 M | $113.54 M |
| 06/29/2026 | $1.41 | $1.40 (-0.71%) | $1.46 | $1.35 | 11.41 M | $117.74 M |
| 06/26/2026 | $1.37 | $1.43 (4.38%) | $1.44 | $1.31 | 39.06 M | $120.26 M |
| 06/25/2026 | $1.46 | $1.44 (-1.37%) | $1.48 | $1.24 | 27.03 M | $121.11 M |
| 06/24/2026 | $1.59 | $1.37 (-13.84%) | $1.61 | $1.35 | 22.04 M | $115.22 M |
| 06/23/2026 | $1.53 | $1.61 (5.23%) | $1.69 | $1.52 | 14.86 M | $135.40 M |
| 06/22/2026 | $1.71 | $1.67 (-2.34%) | $1.82 | $1.63 | 16.90 M | $140.45 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.
