Soluna Inc. (SLNHP) Historical Stock Price Data | Complete Trading History - Stocknear

Soluna Inc.

NASDAQ: SLNHP · Real-Time Price · USD
7.46
-0.03 (-0.40%)
At close: Sep 26, 2025, 3:58 PM
7.46
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT

SLNHP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 7.13 7.39 6.93 7.25 7.25 -3.20% 12,500
Sep 25, 2025 7.62 8.26 7.00 7.49 7.49 -7.19% 19,113
Sep 24, 2025 6.60 8.40 6.12 8.07 8.07 17.13% 28,337
Sep 23, 2025 8.41 9.00 6.50 6.89 6.89 -11.55% 47,831
Sep 22, 2025 6.81 8.66 6.81 7.79 7.79 20.78% 79,516
Sep 19, 2025 6.55 6.92 5.77 6.45 6.45 0.78% 28,700
Sep 18, 2025 6.60 7.10 5.42 6.40 6.40 -1.23% 33,900
Sep 17, 2025 5.55 6.89 5.37 6.48 6.48 17.82% 47,700
Sep 16, 2025 4.25 6.30 4.10 5.50 5.50 50.68% 230,701
Sep 15, 2025 2.80 3.65 2.80 3.65 3.65 30.36% 68,110
Sep 12, 2025 2.87 2.97 2.60 2.80 2.80 -2.10% 6,937
Sep 11, 2025 2.75 2.94 2.63 2.86 2.86 3.25% 16,741
Sep 10, 2025 2.42 2.82 2.42 2.77 2.77 16.88% 12,700
Sep 9, 2025 2.13 2.37 2.13 2.37 2.37 0.85% 2,700
Sep 8, 2025 2.49 2.49 2.10 2.35 2.35 -5.24% 5,448
Sep 5, 2025 2.50 2.56 2.48 2.48 2.48 1.22% 1,046
Sep 4, 2025 2.42 2.45 2.41 2.45 2.45 0.00% 2,500
Sep 3, 2025 2.23 2.51 1.76 2.45 2.45 -2.78% 60,200
Sep 2, 2025 2.55 2.62 2.25 2.52 2.52 8.62% 36,207
Aug 29, 2025 3.35 3.35 2.25 2.32 2.32 -29.91% 68,144