5 DAY PERFORMANCE
-38.52%
1 MONTH PERFORMANCE
-35.90%
3 MONTH PERFORMANCE
-50.66%
6 MONTH PERFORMANCE
-26.47%
YEAR-TO-DATE PERFORMANCE
-35.90%
1 YEAR PERFORMANCE
+50.03%
Soluna Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
