Soluna Inc. (SLNH)
0.64
0.02 (3.39%)
At close: Apr 15, 2025, 3:59 PM
0.64
-0.51%
Pre-market: Apr 16, 2025, 06:00 AM EDT
Soluna Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.61 | 0.61 | 0.64 | 0.64 | 0.59 | 0.59 | 0.63 | 0.63 | 1.61% | 101,591 |
| Apr 14, 2025 | 0.58 | 0.58 | 0.62 | 0.62 | 0.55 | 0.55 | 0.62 | 0.62 | 12.73% | 225,100 |
| Apr 11, 2025 | 0.53 | 0.53 | 0.55 | 0.55 | 0.49 | 0.49 | 0.55 | 0.55 | 10.00% | 226,677 |
| Apr 10, 2025 | 0.46 | 0.46 | 0.52 | 0.52 | 0.44 | 0.44 | 0.50 | 0.50 | 8.70% | 374,300 |
| Apr 9, 2025 | 0.40 | 0.40 | 0.50 | 0.50 | 0.38 | 0.39 | 0.46 | 0.46 | 15.00% | 337,737 |
| Apr 8, 2025 | 0.50 | 0.50 | 0.55 | 0.55 | 0.38 | 0.38 | 0.40 | 0.40 | -13.04% | 348,022 |
| Apr 7, 2025 | 0.40 | 0.40 | 0.48 | 0.48 | 0.39 | 0.39 | 0.46 | 0.46 | 12.20% | 428,835 |
| Apr 4, 2025 | 0.47 | 0.47 | 0.48 | 0.48 | 0.36 | 0.36 | 0.41 | 0.41 | -16.33% | 640,400 |
| Apr 3, 2025 | 0.52 | 0.52 | 0.55 | 0.55 | 0.44 | 0.44 | 0.49 | 0.49 | -12.50% | 645,700 |
| Apr 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.54 | 0.54 | 0.56 | 0.56 | -11.11% | 681,003 |
| Apr 1, 2025 | 0.69 | 0.69 | 0.70 | 0.70 | 0.58 | 0.58 | 0.63 | 0.63 | -1.56% | 1,882,841 |
| Mar 31, 2025 | 0.88 | 0.88 | 0.89 | 0.89 | 0.52 | 0.52 | 0.64 | 0.64 | -28.09% | 1,222,900 |
| Mar 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.88 | 0.88 | 0.89 | 0.89 | -11.00% | 246,600 |
| Mar 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.93 | 0.93 | 1.00 | 1.00 | -1.96% | 145,000 |
| Mar 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 0.95 | 0.95 | 1.02 | 1.02 | -2.86% | 200,175 |
| Mar 25, 2025 | 1.02 | 1.02 | 1.08 | 1.08 | 0.98 | 0.98 | 1.05 | 1.05 | 5.00% | 309,600 |
| Mar 24, 2025 | 0.99 | 0.99 | 1.03 | 1.03 | 0.92 | 0.92 | 1.00 | 1.00 | 5.26% | 292,200 |
| Mar 21, 2025 | 0.98 | 0.98 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 198,745 |
| Mar 20, 2025 | 0.99 | 0.99 | 1.07 | 1.07 | 0.98 | 0.98 | 1.00 | 1.00 | -0.99% | 145,327 |
| Mar 19, 2025 | 0.99 | 0.99 | 1.06 | 1.06 | 0.95 | 0.95 | 1.01 | 1.01 | 2.02% | 176,720 |
| Mar 18, 2025 | 1.03 | 1.03 | 1.04 | 1.04 | 0.96 | 0.96 | 0.99 | 0.99 | -7.48% | 258,402 |
| Mar 17, 2025 | 0.98 | 0.98 | 1.10 | 1.10 | 0.96 | 0.96 | 1.07 | 1.07 | 10.31% | 286,600 |
| Mar 14, 2025 | 0.97 | 0.97 | 1.03 | 1.03 | 0.88 | 0.88 | 0.97 | 0.97 | 0.00% | 189,400 |
| Mar 13, 2025 | 0.89 | 0.89 | 0.98 | 0.98 | 0.89 | 0.89 | 0.97 | 0.97 | 8.99% | 214,049 |
| Mar 12, 2025 | 0.91 | 0.91 | 0.95 | 0.95 | 0.86 | 0.86 | 0.89 | 0.89 | -3.26% | 225,542 |
| Mar 11, 2025 | 0.93 | 0.93 | 0.96 | 0.96 | 0.85 | 0.85 | 0.92 | 0.92 | -2.13% | 395,167 |
| Mar 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.89 | 0.89 | 0.94 | 0.94 | -8.74% | 471,824 |
| Mar 7, 2025 | 0.97 | 0.97 | 1.04 | 1.04 | 0.94 | 0.94 | 1.03 | 1.03 | 8.42% | 461,900 |
| Mar 6, 2025 | 0.98 | 0.98 | 1.00 | 1.00 | 0.93 | 0.93 | 0.95 | 0.95 | -5.94% | 346,422 |
| Mar 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95 | 0.95 | 1.01 | 1.01 | -0.98% | 586,200 |
| Mar 4, 2025 | 0.96 | 0.96 | 1.09 | 1.09 | 0.94 | 0.94 | 1.02 | 1.02 | 3.03% | 595,500 |
| Mar 3, 2025 | 1.14 | 1.14 | 1.19 | 1.19 | 0.96 | 0.96 | 0.99 | 0.99 | -7.48% | 987,521 |
| Feb 28, 2025 | 1.01 | 1.01 | 1.11 | 1.11 | 0.90 | 0.90 | 1.07 | 1.07 | 0.94% | 876,200 |
| Feb 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.06 | 1.06 | 1.06 | 1.06 | -19.08% | 1,081,322 |
| Feb 26, 2025 | 1.19 | 1.19 | 1.45 | 1.45 | 1.18 | 1.18 | 1.31 | 1.31 | 11.97% | 3,240,500 |
| Feb 25, 2025 | 1.16 | 1.16 | 1.20 | 1.20 | 1.00 | 1.00 | 1.17 | 1.17 | 0.00% | 2,445,005 |
| Feb 24, 2025 | 1.45 | 1.45 | 1.50 | 1.50 | 1.16 | 1.16 | 1.17 | 1.17 | -19.31% | 883,301 |
| Feb 21, 2025 | 1.49 | 1.49 | 1.65 | 1.65 | 1.44 | 1.44 | 1.45 | 1.45 | 0.00% | 507,700 |
| Feb 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36 | 1.36 | 1.45 | 1.45 | -1.36% | 400,907 |
| Feb 19, 2025 | 1.46 | 1.46 | 1.59 | 1.59 | 1.42 | 1.42 | 1.47 | 1.47 | -1.34% | 534,921 |
| Feb 18, 2025 | 1.62 | 1.62 | 1.72 | 1.72 | 1.44 | 1.44 | 1.49 | 1.49 | -7.45% | 827,100 |
| Feb 14, 2025 | 1.70 | 1.70 | 1.75 | 1.75 | 1.57 | 1.57 | 1.61 | 1.61 | -4.73% | 321,346 |
| Feb 13, 2025 | 1.70 | 1.70 | 1.71 | 1.71 | 1.59 | 1.59 | 1.69 | 1.69 | 2.42% | 240,907 |
| Feb 12, 2025 | 1.60 | 1.60 | 1.69 | 1.69 | 1.56 | 1.56 | 1.65 | 1.65 | 1.23% | 172,527 |
| Feb 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.60 | 1.60 | 1.63 | 1.63 | -5.78% | 436,900 |
| Feb 10, 2025 | 1.81 | 1.81 | 1.84 | 1.84 | 1.67 | 1.67 | 1.73 | 1.73 | -5.46% | 277,041 |
| Feb 7, 2025 | 1.79 | 1.79 | 1.85 | 1.85 | 1.64 | 1.64 | 1.83 | 1.83 | 2.23% | 878,100 |
| Feb 6, 2025 | 1.69 | 1.69 | 1.87 | 1.87 | 1.67 | 1.67 | 1.79 | 1.79 | 7.83% | 438,600 |
| Feb 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.60 | 1.60 | 1.66 | 1.66 | -5.14% | 210,328 |
| Feb 4, 2025 | 1.73 | 1.73 | 1.77 | 1.77 | 1.71 | 1.71 | 1.75 | 1.75 | 0.57% | 172,800 |