Soluna Inc. (SLNHP)
5.58
-0.12 (-2.11%)
At close: Apr 02, 2025, 2:29 PM
5.58
0.00%
After-hours: Apr 02, 2025, 04:00 PM EDT
Soluna Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 5.50 | 5.58 | 5.31 | 5.58 | -0.12 | -2.11% | 4,939 |
| Apr 1, 2025 | 5.90 | 5.90 | 5.37 | 5.70 | -0.14 | -2.40% | 4,900 |
| Mar 31, 2025 | 5.82 | 5.84 | 5.82 | 5.84 | -0.21 | -3.47% | 2,400 |
| Mar 28, 2025 | 5.76 | 6.14 | 5.74 | 6.05 | -0.03 | -0.49% | 18,034 |
| Mar 27, 2025 | 5.99 | 6.13 | 5.78 | 6.08 | -0.01 | -0.16% | 7,100 |
| Mar 26, 2025 | 5.90 | 6.09 | 5.90 | 6.09 | 0.09 | 1.50% | 1,925 |
| Mar 25, 2025 | 5.71 | 6.14 | 5.53 | 6.00 | -0.18 | -2.91% | 8,800 |
| Mar 24, 2025 | 6.05 | 6.18 | 5.78 | 6.18 | 0.04 | 0.65% | 3,210 |
| Mar 21, 2025 | 5.51 | 6.24 | 5.51 | 6.14 | 0.46 | 8.10% | 3,400 |
| Mar 20, 2025 | 5.24 | 5.87 | 5.23 | 5.68 | 0.18 | 3.27% | 8,700 |
| Mar 19, 2025 | 5.23 | 5.74 | 5.10 | 5.50 | -0.25 | -4.35% | 3,202 |
| Mar 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 5.24 | 6.00 | 5.24 | 5.75 | 0.25 | 4.55% | 2,748 |
| Mar 14, 2025 | 5.17 | 5.88 | 5.17 | 5.50 | -0.19 | -3.34% | 3,700 |
| Mar 13, 2025 | 5.46 | 6.01 | 5.12 | 5.69 | 0.37 | 6.95% | 5,010 |
| Mar 12, 2025 | 5.42 | 5.64 | 5.19 | 5.32 | -0.10 | -1.85% | 1,611 |
| Mar 11, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 0.19 | 3.63% | 346 |
| Mar 10, 2025 | 4.56 | 5.60 | 4.56 | 5.23 | 0.49 | 10.34% | 13,500 |
| Mar 7, 2025 | 5.54 | 5.54 | 4.74 | 4.74 | -0.64 | -11.90% | 2,099 |
| Mar 6, 2025 | 5.35 | 5.88 | 5.06 | 5.38 | -0.56 | -9.43% | 8,347 |
| Mar 5, 2025 | 5.71 | 5.94 | 5.60 | 5.94 | -0.26 | -4.19% | 1,419 |
| Mar 4, 2025 | 5.85 | 6.20 | 5.09 | 6.20 | 0.08 | 1.31% | 17,024 |
| Mar 3, 2025 | 6.30 | 6.30 | 5.99 | 6.12 | 0.10 | 1.66% | 1,722 |
| Feb 28, 2025 | 6.04 | 6.13 | 5.86 | 6.02 | -0.37 | -5.79% | 7,000 |
| Feb 27, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 6.20 | 6.55 | 6.04 | 6.39 | -0.08 | -1.24% | 15,112 |
| Feb 25, 2025 | 6.49 | 6.50 | 5.90 | 6.47 | 0.36 | 5.89% | 9,619 |
| Feb 24, 2025 | 7.30 | 7.30 | 5.67 | 6.11 | -1.32 | -17.77% | 39,300 |
| Feb 21, 2025 | 7.20 | 7.43 | 7.10 | 7.43 | 0.22 | 3.05% | 1,600 |
| Feb 20, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 7.18 | 7.22 | 6.89 | 7.21 | 0.22 | 3.15% | 4,713 |
| Feb 18, 2025 | 7.55 | 7.56 | 6.32 | 6.99 | -1.00 | -12.52% | 19,900 |
| Feb 14, 2025 | 7.75 | 7.99 | 7.65 | 7.99 | 0.01 | 0.13% | 2,500 |
| Feb 13, 2025 | 8.20 | 8.20 | 7.98 | 7.98 | -0.52 | -6.12% | 3,233 |
| Feb 12, 2025 | 8.00 | 8.86 | 7.76 | 8.50 | -0.03 | -0.35% | 4,400 |
| Feb 11, 2025 | 8.20 | 8.75 | 7.75 | 8.53 | -0.01 | -0.12% | 7,343 |
| Feb 10, 2025 | 8.21 | 8.60 | 8.20 | 8.54 | -0.16 | -1.84% | 3,300 |
| Feb 7, 2025 | 8.22 | 8.75 | 8.22 | 8.70 | -0.19 | -2.14% | 6,634 |
| Feb 6, 2025 | 8.50 | 8.89 | 8.50 | 8.89 | 0.49 | 5.83% | 1,424 |
| Feb 5, 2025 | 8.90 | 8.90 | 8.25 | 8.40 | 0.15 | 1.82% | 1,600 |
| Feb 4, 2025 | 9.03 | 9.03 | 8.15 | 8.25 | -0.71 | -7.92% | 1,143 |
| Feb 3, 2025 | 8.58 | 9.00 | 8.03 | 8.96 | -0.13 | -1.43% | 4,526 |
| Jan 31, 2025 | 9.22 | 9.50 | 9.09 | 9.09 | -0.11 | -1.20% | 6,022 |
| Jan 30, 2025 | 8.98 | 9.50 | 8.90 | 9.20 | 0.13 | 1.43% | 7,026 |
| Jan 29, 2025 | 8.89 | 9.13 | 8.76 | 9.07 | 0.17 | 1.91% | 8,810 |
| Jan 28, 2025 | 9.25 | 9.27 | 8.17 | 8.90 | -0.75 | -7.77% | 50,729 |
| Jan 27, 2025 | 9.55 | 9.82 | 8.66 | 9.65 | -0.15 | -1.53% | 17,727 |
| Jan 24, 2025 | 9.62 | 9.80 | 9.60 | 9.80 | 0.00 | 0.00% | 2,547 |
| Jan 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | -0.04 | -0.41% | 1,000 |
| Jan 22, 2025 | 9.55 | 9.85 | 9.55 | 9.84 | -0.04 | -0.40% | 3,100 |