Soluna Inc. (SLNH)
1.99
0.06 (3.11%)
At close: Jan 15, 2025, 10:53 AM
SLNH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.18 | 2.20 | 1.88 | 1.93 | -0.07 | -3.50% | 1,718,382 |
| 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 |
| Dec 20, 2024 | 2.18 | 2.38 | 2.10 | 2.30 | 0.19 | 9.00% | 269,608 |
| Dec 19, 2024 | 2.55 | 2.55 | 2.08 | 2.11 | -0.36 | -14.57% | 476,526 |
| Dec 18, 2024 | 2.48 | 2.80 | 2.41 | 2.47 | 0.03 | 1.23% | 398,200 |
| Dec 17, 2024 | 2.55 | 2.61 | 2.27 | 2.44 | -0.15 | -5.79% | 270,319 |
| Dec 16, 2024 | 2.55 | 2.80 | 2.51 | 2.59 | -0.09 | -3.36% | 369,022 |
| Dec 13, 2024 | 2.92 | 2.97 | 2.65 | 2.68 | -0.27 | -9.15% | 479,700 |
| Dec 12, 2024 | 3.20 | 3.28 | 2.91 | 2.95 | -0.25 | -7.81% | 190,572 |
| Dec 11, 2024 | 3.27 | 3.36 | 3.09 | 3.20 | 0.02 | 0.63% | 145,308 |
| Dec 10, 2024 | 3.31 | 3.31 | 3.07 | 3.18 | 0.00 | 0.00% | 157,409 |
| Dec 9, 2024 | 3.54 | 3.54 | 3.10 | 3.18 | -0.37 | -10.42% | 228,400 |
| Dec 6, 2024 | 3.10 | 3.70 | 3.07 | 3.55 | 0.45 | 14.52% | 297,100 |
| Dec 5, 2024 | 3.37 | 3.45 | 3.04 | 3.10 | -0.07 | -2.21% | 332,800 |
| Dec 4, 2024 | 3.14 | 3.28 | 3.03 | 3.17 | -0.01 | -0.31% | 327,331 |
| Dec 3, 2024 | 3.19 | 3.40 | 3.11 | 3.18 | -0.05 | -1.55% | 200,202 |
| Dec 2, 2024 | 3.52 | 3.52 | 3.06 | 3.23 | -0.19 | -5.56% | 170,600 |
| Nov 29, 2024 | 3.19 | 3.60 | 3.19 | 3.42 | 0.19 | 5.88% | 144,829 |
| Nov 27, 2024 | 3.15 | 3.43 | 3.01 | 3.23 | 0.10 | 3.19% | 230,093 |
| Nov 26, 2024 | 3.32 | 3.42 | 3.03 | 3.13 | -0.20 | -6.01% | 176,672 |
| Nov 25, 2024 | 3.47 | 3.56 | 3.32 | 3.33 | -0.10 | -2.92% | 180,212 |
| Nov 22, 2024 | 3.49 | 3.64 | 3.33 | 3.43 | -0.08 | -2.28% | 148,130 |
| Nov 21, 2024 | 3.66 | 3.84 | 3.38 | 3.51 | -0.06 | -1.68% | 253,307 |
| Nov 20, 2024 | 3.99 | 4.13 | 3.48 | 3.57 | -0.34 | -8.70% | 239,500 |
| Nov 19, 2024 | 3.39 | 4.16 | 3.34 | 3.91 | 0.58 | 17.42% | 390,472 |
| Nov 18, 2024 | 3.67 | 3.83 | 3.21 | 3.33 | -0.37 | -10.00% | 226,600 |
| Nov 15, 2024 | 3.70 | 3.92 | 3.51 | 3.70 | 0.00 | 0.00% | 123,554 |
| Nov 14, 2024 | 4.01 | 4.06 | 3.46 | 3.70 | -0.25 | -6.33% | 212,238 |
| Nov 13, 2024 | 4.40 | 4.78 | 3.78 | 3.95 | -0.37 | -8.56% | 507,325 |
| Nov 12, 2024 | 4.14 | 4.37 | 3.85 | 4.32 | 0.16 | 3.85% | 259,647 |
| Nov 11, 2024 | 3.97 | 4.48 | 3.85 | 4.16 | 0.54 | 14.92% | 458,820 |
| Nov 8, 2024 | 3.60 | 3.65 | 3.26 | 3.62 | 0.03 | 0.84% | 209,701 |
| Nov 7, 2024 | 3.68 | 3.82 | 3.45 | 3.59 | -0.09 | -2.45% | 226,267 |
| Nov 6, 2024 | 3.53 | 3.74 | 3.30 | 3.68 | 0.47 | 14.64% | 258,518 |
| Nov 5, 2024 | 3.18 | 3.38 | 3.14 | 3.21 | 0.08 | 2.56% | 123,525 |
| Nov 4, 2024 | 3.36 | 3.60 | 3.00 | 3.13 | -0.15 | -4.57% | 238,312 |
| Nov 1, 2024 | 3.55 | 3.69 | 3.19 | 3.28 | -0.15 | -4.37% | 286,543 |
| Oct 31, 2024 | 3.84 | 3.84 | 3.40 | 3.43 | -0.39 | -10.21% | 117,525 |