Soluna Inc. (SLNH)
NASDAQ: SLNH
· Real-Time Price · USD
2.75
-0.19 (-6.46%)
At close: Sep 26, 2025, 3:59 PM
2.39
-13.09%
After-hours: Sep 26, 2025, 07:57 PM EDT
SLNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.02 | 3.05 | 2.15 | 2.75 | 2.75 | -6.46% | 16,651,850 |
| Sep 25, 2025 | 2.87 | 3.37 | 2.65 | 2.94 | 2.94 | -16.00% | 18,765,014 |
| Sep 24, 2025 | 2.19 | 3.50 | 2.13 | 3.50 | 3.50 | 47.68% | 44,360,842 |
| Sep 23, 2025 | 2.96 | 2.97 | 2.21 | 2.37 | 2.37 | 12.86% | 98,153,100 |
| Sep 22, 2025 | 1.21 | 2.16 | 1.15 | 2.10 | 2.10 | 94.44% | 123,283,900 |
| Sep 19, 2025 | 0.87 | 1.09 | 0.87 | 1.08 | 1.08 | 25.58% | 12,364,500 |
| Sep 18, 2025 | 1.02 | 1.03 | 0.82 | 0.86 | 0.86 | -12.24% | 8,483,112 |
| Sep 17, 2025 | 0.94 | 1.08 | 0.87 | 0.98 | 0.98 | 0.00% | 12,522,000 |
| Sep 16, 2025 | 0.98 | 1.16 | 0.91 | 0.98 | 0.98 | 5.38% | 67,330,600 |
| Sep 15, 2025 | 0.71 | 0.99 | 0.70 | 0.93 | 0.93 | 29.17% | 25,748,600 |
| Sep 12, 2025 | 0.71 | 0.74 | 0.63 | 0.72 | 0.72 | 2.86% | 5,090,415 |
| Sep 11, 2025 | 0.62 | 0.79 | 0.57 | 0.70 | 0.70 | 18.64% | 15,202,400 |
| Sep 10, 2025 | 0.58 | 0.66 | 0.55 | 0.59 | 0.59 | 11.32% | 46,610,811 |
| Sep 9, 2025 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 608,600 |
| Sep 8, 2025 | 0.48 | 0.53 | 0.48 | 0.52 | 0.52 | 8.33% | 1,468,900 |
| Sep 5, 2025 | 0.46 | 0.48 | 0.43 | 0.48 | 0.48 | 4.35% | 556,700 |
| Sep 4, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -8.00% | 815,600 |
| Sep 3, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 2.04% | 473,238 |
| Sep 2, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 4.26% | 516,452 |
| Aug 29, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | 0.00% | 528,700 |