5 DAY PERFORMANCE
+90.72%
1 MONTH PERFORMANCE
+6.35%
3 MONTH PERFORMANCE
-2.06%
6 MONTH PERFORMANCE
+73.85%
YEAR-TO-DATE PERFORMANCE
+0.44%
1 YEAR PERFORMANCE
+196.39%
Soluna Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.42 | $5.32 (-1.85%) | $5.64 | $5.19 | 1,611 | $6.73 M |
| 03/11/2025 | $5.42 | $5.42 (0%) | $5.42 | $5.42 | 346 | $7.12 M |
| 03/10/2025 | $4.56 | $5.23 (14.69%) | $5.60 | $4.56 | 13,500 | $7.27 M |
| 03/07/2025 | $5.54 | $4.74 (-14.44%) | $5.54 | $4.74 | 2,099 | $7.97 M |
| 03/06/2025 | $5.35 | $5.38 (0.56%) | $5.88 | $5.06 | 8,347 | $7.35 M |
| 03/05/2025 | $5.71 | $5.94 (4.03%) | $5.94 | $5.60 | 1,419 | $7.82 M |
| 03/04/2025 | $5.85 | $6.20 (5.98%) | $6.20 | $5.09 | 17,024 | $7.89 M |
| 03/03/2025 | $6.30 | $6.12 (-2.86%) | $6.30 | $5.99 | 1,722 | $7.63 M |
| 02/28/2025 | $6.04 | $6.02 (-0.33%) | $6.13 | $5.86 | 7,000 | $8.28 M |
| 02/27/2025 | $6.39 | $6.39 (0%) | $6.39 | $6.39 | 0 | $8.20 M |
| 02/26/2025 | $6.20 | $6.39 (3.06%) | $6.55 | $6.04 | 15,112 | $10.14 M |
| 02/25/2025 | $6.49 | $6.47 (-0.31%) | $6.50 | $5.90 | 9,619 | $9.05 M |
| 02/24/2025 | $7.30 | $6.11 (-16.3%) | $7.30 | $5.67 | 39,300 | $9.05 M |
| 02/21/2025 | $7.20 | $7.43 (3.19%) | $7.43 | $7.10 | 1,600 | $11.22 M |
| 02/20/2025 | $7.21 | $7.21 (0%) | $7.21 | $7.21 | 0 | $11.22 M |
| 02/19/2025 | $7.18 | $7.21 (0.42%) | $7.22 | $6.89 | 4,713 | $11.38 M |
| 02/18/2025 | $7.55 | $6.99 (-7.42%) | $7.56 | $6.32 | 19,900 | $11.53 M |
| 02/14/2025 | $7.75 | $7.99 (3.1%) | $7.99 | $7.65 | 2,500 | $12.46 M |
| 02/13/2025 | $8.20 | $7.98 (-2.68%) | $8.20 | $7.98 | 3,233 | $13.08 M |
| 02/12/2025 | $8.00 | $8.50 (6.25%) | $8.86 | $7.76 | 4,400 | $12.77 M |
| 02/11/2025 | $8.20 | $8.53 (4.02%) | $8.75 | $7.75 | 7,343 | $12.61 M |
| 02/10/2025 | $8.21 | $8.54 (4.02%) | $8.60 | $8.20 | 3,300 | $13.39 M |
| 02/07/2025 | $8.22 | $8.70 (5.84%) | $8.75 | $8.22 | 6,634 | $14.16 M |
| 02/06/2025 | $8.50 | $8.89 (4.59%) | $8.89 | $8.50 | 1,424 | $13.85 M |
| 02/05/2025 | $8.90 | $8.40 (-5.62%) | $8.90 | $8.25 | 1,600 | $12.85 M |
| 02/04/2025 | $9.03 | $8.25 (-8.64%) | $9.03 | $8.15 | 1,143 | $13.54 M |
| 02/03/2025 | $8.58 | $8.96 (4.43%) | $9.00 | $8.03 | 4,526 | $13.47 M |
| 01/31/2025 | $9.22 | $9.09 (-1.41%) | $9.50 | $9.09 | 6,022 | $14.78 M |
| 01/30/2025 | $8.98 | $9.20 (2.45%) | $9.50 | $8.90 | 7,026 | $15.01 M |
| 01/29/2025 | $8.89 | $9.07 (2.02%) | $9.13 | $8.76 | 8,810 | $15.09 M |
| 01/28/2025 | $9.25 | $8.90 (-3.78%) | $9.27 | $8.17 | 50,729 | $16.25 M |
| 01/27/2025 | $9.55 | $9.65 (1.05%) | $9.82 | $8.66 | 17,727 | $16.79 M |
| 01/24/2025 | $9.62 | $9.80 (1.87%) | $9.80 | $9.60 | 2,547 | $21.44 M |
| 01/23/2025 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 1,000 | $18.26 M |
| 01/22/2025 | $9.55 | $9.84 (3.04%) | $9.85 | $9.55 | 3,100 | $16.02 M |
| 01/21/2025 | $9.41 | $9.88 (4.99%) | $9.88 | $9.41 | 7,800 | $17.26 M |
| 01/17/2025 | $10.00 | $9.98 (-0.2%) | $10.00 | $9.43 | 2,864 | $17.10 M |
| 01/16/2025 | $9.50 | $9.82 (3.37%) | $9.82 | $9.50 | 1,600 | $16.95 M |
| 01/15/2025 | $9.20 | $9.80 (6.52%) | $10.00 | $9.20 | 7,000 | $16.25 M |
| 01/14/2025 | $9.12 | $9.39 (2.96%) | $9.39 | $9.12 | 1,715 | $14.94 M |
| 01/13/2025 | $9.81 | $9.58 (-2.34%) | $9.81 | $9.18 | 3,100 | $15.48 M |
| 01/10/2025 | $9.50 | $9.40 (-1.05%) | $9.50 | $9.25 | 2,600 | $16.56 M |
| 01/08/2025 | $9.78 | $9.00 (-7.98%) | $9.78 | $9.00 | 3,800 | $17.33 M |
| 01/07/2025 | $9.54 | $9.13 (-4.3%) | $9.69 | $9.13 | 4,600 | $19.04 M |
| 01/06/2025 | $8.67 | $9.04 (4.27%) | $9.70 | $8.67 | 4,726 | $19.81 M |
| 01/03/2025 | $8.89 | $8.65 (-2.7%) | $9.50 | $8.23 | 3,500 | $18.42 M |
| 01/02/2025 | $9.20 | $8.80 (-4.35%) | $9.20 | $8.00 | 6,200 | $16.87 M |
| 12/31/2024 | $7.71 | $9.00 (16.73%) | $9.00 | $7.41 | 14,300 | $16.25 M |
| 12/30/2024 | $7.57 | $8.10 (7%) | $8.10 | $7.23 | 8,200 | $17.57 M |
| 12/27/2024 | $8.10 | $7.89 (-2.59%) | $8.12 | $7.80 | 7,439 | $17.26 M |
| 12/26/2024 | $8.29 | $8.25 (-0.48%) | $8.44 | $8.09 | 4,600 | $17.88 M |
| 12/24/2024 | $8.33 | $8.33 (0%) | $8.33 | $8.33 | 0 | $16.95 M |
| 12/23/2024 | $8.60 | $8.33 (-3.14%) | $8.60 | $8.21 | 13,428 | $17.41 M |
| 12/20/2024 | $8.51 | $8.57 (0.71%) | $8.85 | $8.10 | 8,700 | $17.80 M |
| 12/19/2024 | $8.57 | $8.43 (-1.63%) | $8.93 | $8.22 | 5,300 | $16.33 M |
| 12/18/2024 | $8.95 | $8.08 (-9.72%) | $9.33 | $8.08 | 7,543 | $19.11 M |
| 12/17/2024 | $9.56 | $9.10 (-4.81%) | $9.56 | $8.83 | 3,707 | $18.88 M |
| 12/16/2024 | $8.75 | $9.60 (9.71%) | $9.94 | $8.75 | 7,725 | $20.04 M |
| 12/13/2024 | $9.70 | $8.83 (-8.97%) | $9.70 | $8.63 | 20,773 | $20.74 M |
| 12/12/2024 | $9.89 | $9.23 (-6.67%) | $9.89 | $9.11 | 13,100 | $22.83 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.
