Soluna Inc. (SLNHP)
NASDAQ: SLNHP
· Real-Time Price · USD
7.72
0.59 (8.27%)
At close: Oct 03, 2025, 3:59 PM
7.69
-0.39%
After-hours: Oct 03, 2025, 04:04 PM EDT
SLNHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.47 | 7.83 | 7.23 | 7.73 | 7.73 | 8.42% | 11,302 |
| Oct 2, 2025 | 7.50 | 7.53 | 7.10 | 7.13 | 7.13 | -3.52% | 3,100 |
| Oct 1, 2025 | 7.40 | 7.59 | 7.05 | 7.39 | 7.39 | 8.36% | 5,900 |
| Sep 30, 2025 | 7.49 | 8.70 | 6.82 | 6.82 | 6.82 | -8.95% | 52,600 |
| Sep 29, 2025 | 7.40 | 7.49 | 7.25 | 7.49 | 7.49 | 3.31% | 7,600 |
| 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 |
Page 1 of 52