5 DAY PERFORMANCE
+40.51%
1 MONTH PERFORMANCE
-14.94%
3 MONTH PERFORMANCE
+365.70%
6 MONTH PERFORMANCE
+252.38%
YEAR-TO-DATE PERFORMANCE
+5.71%
1 YEAR PERFORMANCE
-37.46%
Soluna Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.66 | $1.66 (0%) | $1.76 | $1.56 | 5.59 M | $44.79 M |
| 12/04/2025 | $1.72 | $1.91 (11.05%) | $1.91 | $1.71 | 3.95 M | $51.54 M |
| 12/03/2025 | $1.55 | $1.76 (13.55%) | $1.76 | $1.50 | 3.12 M | $47.49 M |
| 12/02/2025 | $1.68 | $1.58 (-5.95%) | $1.73 | $1.57 | 3.78 M | $42.63 M |
| 12/01/2025 | $1.63 | $1.63 (0%) | $1.73 | $1.54 | 3.54 M | $43.98 M |
| 11/28/2025 | $1.55 | $1.71 (10.32%) | $1.94 | $1.55 | 8.07 M | $46.14 M |
| 11/26/2025 | $1.55 | $1.54 (-0.65%) | $1.59 | $1.44 | 3.42 M | $41.55 M |
| 11/25/2025 | $1.64 | $1.57 (-4.27%) | $1.66 | $1.53 | 2.72 M | $42.36 M |
| 11/24/2025 | $1.56 | $1.67 (7.05%) | $1.69 | $1.50 | 5.27 M | $45.06 M |
| 11/21/2025 | $1.55 | $1.51 (-2.58%) | $1.62 | $1.41 | 4.86 M | $40.74 M |
| 11/20/2025 | $1.92 | $1.60 (-16.67%) | $1.99 | $1.57 | 5.69 M | $43.17 M |
| 11/19/2025 | $1.95 | $1.82 (-6.67%) | $1.97 | $1.73 | 3.14 M | $49.11 M |
| 11/18/2025 | $1.70 | $1.94 (14.12%) | $2.02 | $1.70 | 5.00 M | $52.35 M |
| 11/17/2025 | $1.73 | $1.79 (3.47%) | $1.84 | $1.61 | 4.62 M | $48.30 M |
| 11/14/2025 | $1.58 | $1.67 (5.7%) | $1.83 | $1.58 | 6.96 M | $45.06 M |
| 11/13/2025 | $1.97 | $1.85 (-6.09%) | $2.04 | $1.78 | 6.21 M | $49.92 M |
| 11/12/2025 | $2.43 | $2.11 (-13.17%) | $2.49 | $1.98 | 7.67 M | $56.93 M |
| 11/11/2025 | $2.51 | $2.37 (-5.58%) | $2.55 | $2.33 | 4.12 M | $63.95 M |
| 11/10/2025 | $2.76 | $2.56 (-7.25%) | $2.76 | $2.47 | 3.88 M | $38.38 M |
| 11/07/2025 | $2.78 | $2.61 (-6.12%) | $2.88 | $2.31 | 11.21 M | $39.13 M |
| 11/06/2025 | $3.42 | $3.04 (-11.11%) | $3.45 | $2.86 | 7.07 M | $45.57 M |
| 11/05/2025 | $3.22 | $3.44 (6.83%) | $3.55 | $3.02 | 4.11 M | $51.57 M |
| 11/04/2025 | $3.25 | $3.03 (-6.77%) | $3.61 | $2.94 | 6.06 M | $45.42 M |
| 11/03/2025 | $3.62 | $3.49 (-3.59%) | $4.04 | $3.31 | 9.28 M | $52.32 M |
| 10/31/2025 | $3.16 | $3.49 (10.44%) | $3.58 | $3.04 | 8.43 M | $52.32 M |
| 10/30/2025 | $3.03 | $3.03 (0%) | $3.13 | $2.90 | 4.74 M | $45.42 M |
| 10/29/2025 | $2.85 | $3.22 (12.98%) | $3.42 | $2.73 | 10.37 M | $48.27 M |
| 10/28/2025 | $2.81 | $2.91 (3.56%) | $3.25 | $2.66 | 8.70 M | $43.62 M |
| 10/27/2025 | $3.02 | $2.90 (-3.97%) | $3.25 | $2.88 | 8.56 M | $43.47 M |
| 10/24/2025 | $3.58 | $3.05 (-14.8%) | $3.84 | $2.95 | 18.57 M | $45.72 M |
| 10/23/2025 | $3.38 | $3.58 (5.92%) | $3.73 | $3.27 | 5.50 M | $53.67 M |
| 10/22/2025 | $3.20 | $3.41 (6.56%) | $3.68 | $2.93 | 13.98 M | $51.12 M |
| 10/21/2025 | $3.79 | $3.48 (-8.18%) | $3.85 | $3.28 | 11.58 M | $52.17 M |
| 10/20/2025 | $4.73 | $3.95 (-16.49%) | $4.83 | $3.62 | 15.10 M | $59.21 M |
| 10/17/2025 | $3.48 | $4.42 (27.01%) | $4.60 | $3.34 | 19.81 M | $66.26 M |
| 10/16/2025 | $4.77 | $4.19 (-12.16%) | $5.14 | $4.03 | 36.28 M | $62.81 M |
| 10/15/2025 | $3.48 | $4.29 (23.28%) | $4.37 | $3.16 | 47.17 M | $64.31 M |
| 10/14/2025 | $2.22 | $2.79 (25.68%) | $3.09 | $2.06 | 21.75 M | $41.83 M |
| 10/13/2025 | $2.37 | $2.26 (-4.64%) | $2.41 | $2.10 | 10.49 M | $33.88 M |
| 10/10/2025 | $2.70 | $2.41 (-10.74%) | $2.71 | $2.18 | 15.15 M | $36.13 M |
| 10/09/2025 | $2.79 | $2.57 (-7.89%) | $2.87 | $2.40 | 11.96 M | $38.53 M |
| 10/08/2025 | $2.23 | $2.83 (26.91%) | $2.90 | $2.13 | 26.40 M | $42.42 M |
| 10/07/2025 | $2.00 | $2.03 (1.5%) | $2.34 | $1.81 | 19.13 M | $30.43 M |
| 10/06/2025 | $2.09 | $1.80 (-13.88%) | $2.15 | $1.79 | 20.23 M | $26.98 M |
| 10/03/2025 | $2.43 | $2.22 (-8.64%) | $2.49 | $2.17 | 7.80 M | $33.28 M |
| 10/02/2025 | $2.65 | $2.47 (-6.79%) | $2.76 | $2.39 | 6.39 M | $37.03 M |
| 10/01/2025 | $2.34 | $2.54 (8.55%) | $2.80 | $2.33 | 9.73 M | $38.08 M |
| 09/30/2025 | $2.56 | $2.35 (-8.2%) | $2.61 | $1.78 | 14.19 M | $35.23 M |
| 09/29/2025 | $2.64 | $2.52 (-4.55%) | $2.87 | $2.40 | 9.33 M | $37.78 M |
| 09/26/2025 | $3.02 | $2.75 (-8.94%) | $3.05 | $2.15 | 17.27 M | $41.23 M |
| 09/25/2025 | $2.87 | $2.94 (2.44%) | $3.37 | $2.65 | 18.77 M | $44.07 M |
| 09/24/2025 | $2.19 | $3.50 (59.82%) | $3.50 | $2.13 | 44.36 M | $52.47 M |
| 09/23/2025 | $2.96 | $2.37 (-19.93%) | $2.97 | $2.21 | 98.15 M | $35.53 M |
| 09/22/2025 | $1.21 | $2.10 (73.55%) | $2.16 | $1.15 | 123.28 M | $31.48 M |
| 09/19/2025 | $0.87 | $1.08 (24.14%) | $1.09 | $0.87 | 12.36 M | $16.19 M |
| 09/18/2025 | $1.02 | $0.86 (-16.06%) | $1.03 | $0.82 | 8.48 M | $12.89 M |
| 09/17/2025 | $0.94 | $0.99 (4.79%) | $1.08 | $0.87 | 12.52 M | $14.84 M |
| 09/16/2025 | $0.98 | $0.98 (0.05%) | $1.16 | $0.91 | 67.33 M | $14.69 M |
| 09/15/2025 | $0.71 | $0.93 (30.99%) | $0.99 | $0.70 | 25.75 M | $13.94 M |
| 09/12/2025 | $0.71 | $0.72 (0.94%) | $0.74 | $0.63 | 5.09 M | $10.74 M |
| 09/11/2025 | $0.62 | $0.70 (12.31%) | $0.79 | $0.57 | 15.20 M | $10.48 M |
| 09/10/2025 | $0.58 | $0.59 (2.58%) | $0.66 | $0.55 | 46.61 M | $8.88 M |
| 09/09/2025 | $0.52 | $0.53 (1.59%) | $0.53 | $0.50 | 608.60 K | $7.87 M |
| 09/08/2025 | $0.48 | $0.52 (9.2%) | $0.53 | $0.48 | 1.47 M | $7.80 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.
