5 DAY PERFORMANCE
-57.63%
1 MONTH PERFORMANCE
-56.14%
3 MONTH PERFORMANCE
+5.46%
6 MONTH PERFORMANCE
-51.30%
YEAR-TO-DATE PERFORMANCE
-35.90%
1 YEAR PERFORMANCE
+34.17%
Soluna Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.71 | $1.67 (-2.34%) | $1.82 | $1.63 | 16.86 M | $140.45 M |
| 06/18/2026 | $1.82 | $1.72 (-5.49%) | $1.85 | $1.64 | 18.82 M | $144.65 M |
| 06/17/2026 | $1.72 | $1.77 (2.91%) | $1.89 | $1.68 | 18.84 M | $148.86 M |
| 06/16/2026 | $1.54 | $1.76 (14.29%) | $1.86 | $1.51 | 31.46 M | $148.02 M |
| 06/15/2026 | $1.61 | $1.55 (-3.73%) | $1.71 | $1.55 | 22.40 M | $130.36 M |
| 06/12/2026 | $1.43 | $1.48 (3.5%) | $1.62 | $1.42 | 19.29 M | $124.47 M |
| 06/11/2026 | $1.39 | $1.42 (2.16%) | $1.47 | $1.34 | 9.84 M | $119.42 M |
| 06/10/2026 | $1.38 | $1.37 (-0.72%) | $1.52 | $1.37 | 11.86 M | $115.22 M |
| 06/09/2026 | $1.46 | $1.42 (-2.74%) | $1.55 | $1.29 | 20.97 M | $119.42 M |
| 06/08/2026 | $1.43 | $1.37 (-4.2%) | $1.44 | $1.28 | 15.59 M | $115.22 M |
| 06/05/2026 | $1.49 | $1.34 (-10.07%) | $1.49 | $1.25 | 22.69 M | $112.70 M |
| 06/04/2026 | $1.51 | $1.51 (0%) | $1.57 | $1.48 | 13.50 M | $126.99 M |
| 06/03/2026 | $1.66 | $1.54 (-7.23%) | $1.77 | $1.48 | 22.23 M | $129.52 M |
| 06/02/2026 | $1.61 | $1.65 (2.48%) | $1.73 | $1.61 | 21.87 M | $138.77 M |
| 06/01/2026 | $1.65 | $1.67 (1.21%) | $1.75 | $1.56 | 21.81 M | $140.45 M |
| 05/29/2026 | $1.79 | $1.70 (-5.03%) | $1.80 | $1.65 | 17.92 M | $142.97 M |
| 05/28/2026 | $1.82 | $1.83 (0.55%) | $1.91 | $1.72 | 23.53 M | $153.91 M |
| 05/27/2026 | $1.98 | $1.86 (-6.06%) | $1.98 | $1.79 | 25.59 M | $156.43 M |
| 05/26/2026 | $1.85 | $1.93 (4.32%) | $2.14 | $1.82 | 38.02 M | $162.32 M |
| 05/22/2026 | $1.76 | $1.71 (-2.84%) | $1.89 | $1.70 | 21.39 M | $143.81 M |
| 05/21/2026 | $1.67 | $1.75 (4.79%) | $1.80 | $1.59 | 20.66 M | $147.18 M |
| 05/20/2026 | $1.79 | $1.66 (-7.26%) | $1.88 | $1.66 | 19.53 M | $139.61 M |
| 05/19/2026 | $1.87 | $1.83 (-2.14%) | $1.90 | $1.68 | 20.11 M | $153.91 M |
| 05/18/2026 | $2.11 | $1.95 (-7.58%) | $2.14 | $1.81 | 33.02 M | $164.00 M |
| 05/15/2026 | $2.00 | $2.22 (11%) | $2.36 | $1.96 | 38.21 M | $186.70 M |
| 05/14/2026 | $2.16 | $2.16 (0%) | $2.33 | $2.03 | 33.87 M | $181.66 M |
| 05/13/2026 | $1.77 | $2.16 (22.03%) | $2.19 | $1.64 | 44.66 M | $181.66 M |
| 05/12/2026 | $1.63 | $1.78 (9.2%) | $1.81 | $1.50 | 24.32 M | $149.70 M |
| 05/11/2026 | $1.87 | $1.73 (-7.49%) | $1.95 | $1.73 | 28.28 M | $145.50 M |
| 05/08/2026 | $1.53 | $1.83 (19.61%) | $1.92 | $1.38 | 54.77 M | $153.91 M |
| 05/07/2026 | $1.52 | $1.52 (0%) | $1.61 | $1.46 | 17.05 M | $127.83 M |
| 05/06/2026 | $1.54 | $1.62 (5.19%) | $1.68 | $1.44 | 34.61 M | $136.24 M |
| 05/05/2026 | $1.38 | $1.55 (12.32%) | $1.55 | $1.27 | 19.76 M | $130.36 M |
| 05/04/2026 | $1.55 | $1.34 (-13.55%) | $1.55 | $1.28 | 29.18 M | $112.70 M |
| 05/01/2026 | $1.56 | $1.58 (1.28%) | $1.68 | $1.49 | 25.68 M | $132.88 M |
| 04/30/2026 | $1.42 | $1.66 (16.9%) | $1.72 | $1.28 | 49.21 M | $139.61 M |
| 04/29/2026 | $1.06 | $1.28 (20.75%) | $1.35 | $0.91 | 40.08 M | $107.65 M |
| 04/28/2026 | $1.07 | $1.08 (0.93%) | $1.08 | $1.00 | 9.77 M | $90.83 M |
| 04/27/2026 | $1.12 | $1.13 (0.89%) | $1.17 | $1.05 | 15.84 M | $95.03 M |
| 04/24/2026 | $1.38 | $1.20 (-13.04%) | $1.43 | $1.15 | 24.18 M | $100.92 M |
| 04/23/2026 | $1.44 | $1.34 (-6.94%) | $1.60 | $1.32 | 24.27 M | $112.70 M |
| 04/22/2026 | $1.43 | $1.47 (2.8%) | $1.50 | $1.34 | 38.11 M | $123.63 M |
| 04/21/2026 | $1.63 | $1.31 (-19.63%) | $1.65 | $1.27 | 51.62 M | $110.17 M |
| 04/20/2026 | $1.07 | $1.40 (30.84%) | $1.54 | $1.05 | 58.36 M | $117.74 M |
| 04/17/2026 | $1.25 | $1.13 (-9.6%) | $1.25 | $1.09 | 9.31 M | $95.03 M |
| 04/16/2026 | $1.12 | $1.13 (0.89%) | $1.15 | $0.99 | 7.51 M | $95.03 M |
| 04/15/2026 | $1.01 | $1.05 (3.96%) | $1.07 | $0.97 | 5.47 M | $88.31 M |
| 04/14/2026 | $1.16 | $1.05 (-9.48%) | $1.23 | $1.01 | 14.04 M | $88.31 M |
| 04/13/2026 | $0.71 | $0.93 (30.41%) | $0.94 | $0.68 | 5.74 M | $77.87 M |
| 04/10/2026 | $0.73 | $0.71 (-3.36%) | $0.77 | $0.70 | 1.67 M | $59.71 M |
| 04/09/2026 | $0.72 | $0.72 (0.56%) | $0.78 | $0.70 | 2.29 M | $60.89 M |
| 04/08/2026 | $0.77 | $0.73 (-5.19%) | $0.80 | $0.71 | 2.17 M | $61.39 M |
| 04/07/2026 | $0.70 | $0.71 (1.65%) | $0.75 | $0.67 | 1.73 M | $60.01 M |
| 04/06/2026 | $0.71 | $0.71 (0%) | $0.74 | $0.70 | 1.81 M | $59.71 M |
| 04/02/2026 | $0.66 | $0.71 (7.32%) | $0.74 | $0.64 | 2.24 M | $59.57 M |
| 04/01/2026 | $0.73 | $0.67 (-7.89%) | $0.77 | $0.66 | 2.90 M | $56.55 M |
| 03/31/2026 | $0.63 | $0.71 (12.66%) | $0.73 | $0.62 | 2.53 M | $59.44 M |
| 03/30/2026 | $0.65 | $0.61 (-6.58%) | $0.67 | $0.59 | 2.55 M | $51.07 M |
| 03/27/2026 | $0.72 | $0.62 (-14.43%) | $0.72 | $0.60 | 3.29 M | $51.81 M |
| 03/26/2026 | $0.76 | $0.71 (-6.5%) | $0.82 | $0.71 | 2.11 M | $59.76 M |
| 03/25/2026 | $0.74 | $0.79 (6.43%) | $0.79 | $0.73 | 2.62 M | $66.24 M |
| 03/24/2026 | $0.73 | $0.71 (-2.45%) | $0.77 | $0.71 | 1.22 M | $59.95 M |
| 03/23/2026 | $0.72 | $0.74 (3.35%) | $0.77 | $0.71 | 2.08 M | $62.58 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.
