Soluna Inc. (SLNH)
1.02
0.07 (7.37%)
At close: Mar 07, 2025, 3:59 PM
1.02
0.00%
After-hours: Mar 07, 2025, 03:58 PM EST
SLNH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 0.97 | 1.04 | 0.94 | 1.03 | 0.08 | 8.42% | 445,739 |
| Mar 6, 2025 | 0.98 | 1.00 | 0.93 | 0.95 | -0.06 | -5.94% | 346,422 |
| Mar 5, 2025 | 1.06 | 1.06 | 0.95 | 1.01 | -0.01 | -0.98% | 586,200 |
| Mar 4, 2025 | 0.96 | 1.09 | 0.94 | 1.02 | 0.03 | 3.03% | 595,500 |
| Mar 3, 2025 | 1.14 | 1.19 | 0.96 | 0.99 | -0.08 | -7.48% | 987,521 |
| Feb 28, 2025 | 1.01 | 1.11 | 0.90 | 1.07 | 0.01 | 0.94% | 876,200 |
| Feb 27, 2025 | 1.30 | 1.30 | 1.06 | 1.06 | -0.25 | -19.08% | 1,081,322 |
| Feb 26, 2025 | 1.19 | 1.45 | 1.18 | 1.31 | 0.14 | 11.97% | 3,240,500 |
| Feb 25, 2025 | 1.16 | 1.20 | 1.00 | 1.17 | 0.00 | 0.00% | 2,445,005 |
| Feb 24, 2025 | 1.45 | 1.50 | 1.16 | 1.17 | -0.28 | -19.31% | 883,301 |
| Feb 21, 2025 | 1.49 | 1.65 | 1.44 | 1.45 | 0.00 | 0.00% | 507,700 |
| Feb 20, 2025 | 1.49 | 1.49 | 1.36 | 1.45 | -0.02 | -1.36% | 400,907 |
| Feb 19, 2025 | 1.46 | 1.59 | 1.42 | 1.47 | -0.02 | -1.34% | 534,921 |
| Feb 18, 2025 | 1.62 | 1.72 | 1.44 | 1.49 | -0.12 | -7.45% | 827,100 |
| Feb 14, 2025 | 1.70 | 1.75 | 1.57 | 1.61 | -0.08 | -4.73% | 321,346 |
| Feb 13, 2025 | 1.70 | 1.71 | 1.59 | 1.69 | 0.04 | 2.42% | 240,907 |
| Feb 12, 2025 | 1.60 | 1.69 | 1.56 | 1.65 | 0.02 | 1.23% | 172,527 |
| Feb 11, 2025 | 1.68 | 1.68 | 1.60 | 1.63 | -0.10 | -5.78% | 436,900 |
| Feb 10, 2025 | 1.81 | 1.84 | 1.67 | 1.73 | -0.10 | -5.46% | 277,041 |
| Feb 7, 2025 | 1.79 | 1.85 | 1.64 | 1.83 | 0.04 | 2.23% | 878,100 |
| Feb 6, 2025 | 1.69 | 1.87 | 1.67 | 1.79 | 0.13 | 7.83% | 438,600 |
| Feb 5, 2025 | 1.75 | 1.75 | 1.60 | 1.66 | -0.09 | -5.14% | 210,328 |
| Feb 4, 2025 | 1.73 | 1.77 | 1.71 | 1.75 | 0.01 | 0.57% | 172,800 |
| Feb 3, 2025 | 1.78 | 1.83 | 1.71 | 1.74 | -0.17 | -8.90% | 582,483 |
| Jan 31, 2025 | 1.94 | 1.99 | 1.85 | 1.91 | -0.03 | -1.55% | 477,700 |
| Jan 30, 2025 | 1.97 | 2.04 | 1.92 | 1.94 | -0.01 | -0.51% | 256,237 |
| Jan 29, 2025 | 2.06 | 2.06 | 1.87 | 1.95 | -0.15 | -7.14% | 485,900 |
| Jan 28, 2025 | 2.20 | 2.28 | 2.07 | 2.10 | -0.07 | -3.23% | 332,230 |
| Jan 27, 2025 | 2.60 | 2.66 | 2.10 | 2.17 | -0.60 | -21.66% | 1,262,012 |
| Jan 24, 2025 | 2.34 | 2.85 | 2.31 | 2.77 | 0.41 | 17.37% | 1,418,100 |
| Jan 23, 2025 | 2.07 | 2.45 | 2.02 | 2.36 | 0.29 | 14.01% | 644,800 |
| Jan 22, 2025 | 2.19 | 2.26 | 2.04 | 2.07 | -0.16 | -7.17% | 421,532 |
| Jan 21, 2025 | 2.20 | 2.37 | 2.11 | 2.23 | 0.02 | 0.90% | 989,106 |
| Jan 17, 2025 | 2.21 | 2.33 | 2.13 | 2.21 | 0.02 | 0.91% | 641,147 |
| Jan 16, 2025 | 2.10 | 2.21 | 2.04 | 2.19 | 0.09 | 4.29% | 313,200 |
| Jan 15, 2025 | 2.02 | 2.14 | 1.92 | 2.10 | 0.17 | 8.81% | 990,700 |
| Jan 14, 2025 | 2.18 | 2.20 | 1.88 | 1.93 | -0.07 | -3.50% | 1,732,800 |
| Jan 13, 2025 | 2.08 | 2.11 | 1.83 | 2.00 | -0.14 | -6.54% | 250,910 |
| Jan 10, 2025 | 2.24 | 2.29 | 2.09 | 2.14 | -0.10 | -4.46% | 252,827 |
| Jan 8, 2025 | 2.38 | 2.43 | 2.18 | 2.24 | -0.22 | -8.94% | 149,103 |
| Jan 7, 2025 | 2.61 | 2.81 | 2.34 | 2.46 | -0.10 | -3.91% | 659,527 |
| Jan 6, 2025 | 2.55 | 2.61 | 2.40 | 2.56 | 0.18 | 7.56% | 291,900 |
| Jan 3, 2025 | 2.20 | 2.39 | 2.19 | 2.38 | 0.20 | 9.17% | 103,953 |
| Jan 2, 2025 | 2.13 | 2.29 | 2.08 | 2.18 | 0.08 | 3.81% | 117,855 |
| Dec 31, 2024 | 2.30 | 2.35 | 2.04 | 2.10 | -0.17 | -7.49% | 252,400 |
| Dec 30, 2024 | 2.24 | 2.32 | 2.13 | 2.27 | 0.04 | 1.79% | 185,900 |
| Dec 27, 2024 | 2.28 | 2.32 | 2.11 | 2.23 | -0.08 | -3.46% | 103,836 |
| Dec 26, 2024 | 2.29 | 2.50 | 2.18 | 2.31 | 0.12 | 5.48% | 327,601 |
| Dec 24, 2024 | 2.18 | 2.25 | 2.09 | 2.19 | -0.06 | -2.67% | 177,600 |
| Dec 23, 2024 | 2.26 | 2.26 | 2.07 | 2.25 | -0.05 | -2.17% | 228,824 |