5 DAY PERFORMANCE
-10.27%
1 MONTH PERFORMANCE
-30.09%
3 MONTH PERFORMANCE
+227.23%
6 MONTH PERFORMANCE
+103.98%
YEAR-TO-DATE PERFORMANCE
-14.56%
1 YEAR PERFORMANCE
-27.79%
Soluna Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $9.25 | $9.51 (2.81%) | $10.10 | $9.25 | 17.67 K | $44.12 M |
| 12/05/2025 | $8.33 | $9.31 (11.76%) | $10.09 | $8.19 | 171.30 K | $44.79 M |
| 12/04/2025 | $8.66 | $8.89 (2.66%) | $8.89 | $8.58 | 4.10 K | $51.54 M |
| 12/03/2025 | $8.26 | $8.57 (3.75%) | $9.37 | $8.15 | 9.22 K | $47.49 M |
| 12/02/2025 | $9.08 | $8.78 (-3.3%) | $9.08 | $8.50 | 3.92 K | $42.63 M |
| 12/01/2025 | $8.50 | $8.49 (-0.12%) | $8.50 | $8.49 | 4.31 K | $43.98 M |
| 11/28/2025 | $8.41 | $8.61 (2.38%) | $9.07 | $8.16 | 18.22 K | $46.14 M |
| 11/26/2025 | $7.50 | $8.05 (7.33%) | $8.05 | $7.50 | 11.90 K | $41.55 M |
| 11/25/2025 | $7.48 | $7.75 (3.61%) | $8.01 | $7.29 | 19.80 K | $42.36 M |
| 11/24/2025 | $7.06 | $7.97 (12.89%) | $8.08 | $7.06 | 14.14 K | $45.06 M |
| 11/21/2025 | $7.00 | $7.37 (5.29%) | $7.45 | $6.30 | 19.10 K | $40.74 M |
| 11/20/2025 | $8.00 | $7.75 (-3.12%) | $8.20 | $7.25 | 27.20 K | $43.17 M |
| 11/19/2025 | $7.67 | $8.00 (4.3%) | $8.00 | $7.53 | 4.53 K | $49.11 M |
| 11/18/2025 | $8.48 | $8.45 (-0.35%) | $8.96 | $8.15 | 16.90 K | $52.35 M |
| 11/17/2025 | $7.33 | $8.35 (13.92%) | $9.68 | $7.33 | 22.20 K | $48.30 M |
| 11/14/2025 | $8.85 | $9.23 (4.29%) | $9.52 | $8.33 | 9.44 K | $45.06 M |
| 11/13/2025 | $9.80 | $9.81 (0.1%) | $10.06 | $9.25 | 10.32 K | $49.92 M |
| 11/12/2025 | $10.60 | $9.76 (-7.92%) | $11.00 | $9.26 | 95.00 K | $56.93 M |
| 11/11/2025 | $10.45 | $11.25 (7.66%) | $11.27 | $10.45 | 23.70 K | $63.95 M |
| 11/10/2025 | $10.80 | $11.25 (4.17%) | $11.40 | $10.75 | 7.50 K | $38.38 M |
| 11/07/2025 | $10.17 | $11.00 (8.16%) | $11.04 | $10.17 | 15.30 K | $39.13 M |
| 11/06/2025 | $11.35 | $11.00 (-3.08%) | $11.77 | $10.32 | 77.70 K | $45.57 M |
| 11/05/2025 | $11.00 | $10.91 (-0.82%) | $11.70 | $10.50 | 12.50 K | $51.57 M |
| 11/04/2025 | $11.25 | $10.47 (-6.93%) | $11.25 | $10.47 | 18.50 K | $45.42 M |
| 11/03/2025 | $11.16 | $11.40 (2.15%) | $11.98 | $10.11 | 2.62 K | $52.32 M |
| 10/31/2025 | $10.69 | $11.02 (3.09%) | $11.90 | $10.25 | 32.01 K | $52.32 M |
| 10/30/2025 | $9.99 | $10.25 (2.6%) | $10.46 | $9.96 | 11.40 K | $45.42 M |
| 10/29/2025 | $10.01 | $10.53 (5.19%) | $10.98 | $9.65 | 19.14 K | $48.27 M |
| 10/28/2025 | $10.69 | $10.00 (-6.45%) | $11.00 | $9.60 | 31.11 K | $43.62 M |
| 10/27/2025 | $11.87 | $11.02 (-7.16%) | $11.87 | $11.01 | 3.32 K | $43.47 M |
| 10/24/2025 | $11.96 | $11.28 (-5.69%) | $12.02 | $11.00 | 5.80 K | $45.72 M |
| 10/23/2025 | $12.12 | $12.00 (-0.99%) | $12.47 | $12.00 | 16.60 K | $53.67 M |
| 10/22/2025 | $11.34 | $12.45 (9.79%) | $12.50 | $11.34 | 14.70 K | $51.12 M |
| 10/21/2025 | $11.84 | $12.32 (4.05%) | $12.50 | $10.88 | 52.50 K | $52.17 M |
| 10/20/2025 | $11.70 | $11.65 (-0.43%) | $12.34 | $11.22 | 90.10 K | $59.21 M |
| 10/17/2025 | $11.25 | $12.03 (6.93%) | $12.18 | $10.35 | 140.80 K | $66.26 M |
| 10/16/2025 | $10.50 | $11.48 (9.33%) | $11.81 | $10.50 | 54.04 K | $62.81 M |
| 10/15/2025 | $8.95 | $10.50 (17.32%) | $10.72 | $8.90 | 59.00 K | $64.31 M |
| 10/14/2025 | $7.40 | $8.16 (10.27%) | $9.19 | $7.40 | 27.62 K | $41.83 M |
| 10/13/2025 | $7.65 | $7.23 (-5.49%) | $8.02 | $6.62 | 22.96 K | $33.88 M |
| 10/10/2025 | $8.34 | $7.55 (-9.47%) | $9.00 | $7.53 | 16.67 K | $36.13 M |
| 10/09/2025 | $7.12 | $7.80 (9.55%) | $8.95 | $7.12 | 13.83 K | $38.53 M |
| 10/08/2025 | $7.43 | $7.75 (4.31%) | $7.78 | $7.43 | 8.63 K | $42.42 M |
| 10/07/2025 | $7.69 | $7.44 (-3.25%) | $7.90 | $7.06 | 15.93 K | $30.43 M |
| 10/06/2025 | $7.48 | $7.50 (0.27%) | $7.82 | $7.00 | 28.61 K | $26.98 M |
| 10/03/2025 | $7.47 | $7.73 (3.48%) | $7.83 | $7.23 | 11.30 K | $33.28 M |
| 10/02/2025 | $7.50 | $7.13 (-4.93%) | $7.53 | $7.10 | 3.10 K | $37.03 M |
| 10/01/2025 | $7.40 | $7.39 (-0.14%) | $7.59 | $7.05 | 5.90 K | $38.08 M |
| 09/30/2025 | $7.49 | $6.82 (-8.95%) | $8.70 | $6.82 | 52.60 K | $35.23 M |
| 09/29/2025 | $7.40 | $7.49 (1.22%) | $7.49 | $7.25 | 7.60 K | $37.78 M |
| 09/26/2025 | $7.13 | $7.25 (1.68%) | $7.39 | $6.93 | 12.50 K | $41.23 M |
| 09/25/2025 | $7.62 | $7.49 (-1.71%) | $8.26 | $7.00 | 19.11 K | $44.07 M |
| 09/24/2025 | $6.60 | $8.07 (22.27%) | $8.40 | $6.12 | 28.34 K | $52.47 M |
| 09/23/2025 | $8.41 | $6.89 (-18.07%) | $9.00 | $6.50 | 47.83 K | $35.53 M |
| 09/22/2025 | $6.81 | $7.79 (14.39%) | $8.66 | $6.81 | 79.52 K | $31.48 M |
| 09/19/2025 | $6.55 | $6.45 (-1.53%) | $6.92 | $5.77 | 28.70 K | $16.19 M |
| 09/18/2025 | $6.60 | $6.40 (-3.03%) | $7.10 | $5.42 | 33.90 K | $12.89 M |
| 09/17/2025 | $5.55 | $6.48 (16.76%) | $6.89 | $5.37 | 47.70 K | $14.84 M |
| 09/16/2025 | $4.25 | $5.50 (29.41%) | $6.30 | $4.10 | 230.70 K | $14.69 M |
| 09/15/2025 | $2.80 | $3.65 (30.36%) | $3.65 | $2.80 | 68.11 K | $13.94 M |
| 09/12/2025 | $2.87 | $2.80 (-2.44%) | $2.97 | $2.60 | 6.94 K | $10.74 M |
| 09/11/2025 | $2.75 | $2.86 (4%) | $2.94 | $2.63 | 16.74 K | $10.48 M |
| 09/10/2025 | $2.42 | $2.77 (14.46%) | $2.82 | $2.42 | 12.70 K | $8.88 M |
| 09/09/2025 | $2.13 | $2.37 (11.27%) | $2.37 | $2.13 | 2.70 K | $7.87 M |
| 09/08/2025 | $2.49 | $2.35 (-5.62%) | $2.49 | $2.10 | 5.45 K | $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.
