Soluna Holdings, Inc. SLNH
0.50 USD -0.04 (-6.84%)
Regular-session close
0.49 -0.01 -1.11%
After hours · Nov 13, 7:39 PM ET
0.4762 Day range 0.5347
0.46 52-week range 2.22
- YTD
- -57.50%
- 1 year
- -73.12%
SLNH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.53 | 0.53 | 0.48 | 0.50 | -0.04 | -6.84% | 4,561,158 |
| Nov 12, 2026 | 0.55 | 0.57 | 0.53 | 0.53 | -0.04 | -7.69% | 2,975,044 |
| Nov 11, 2026 | 0.57 | 0.60 | 0.55 | 0.58 | +0.06 | +11.21% | 4,663,021 |
| Nov 10, 2026 | 0.54 | 0.57 | 0.51 | 0.52 | -0.02 | -3.70% | 4,058,600 |
| Nov 9, 2026 | 0.51 | 0.58 | 0.50 | 0.54 | +0.02 | +3.85% | 7,911,900 |
| Nov 6, 2026 | 0.51 | 0.52 | 0.49 | 0.52 | +0.06 | +13.04% | 7,604,800 |
| Nov 5, 2026 | 0.53 | 0.54 | 0.45 | 0.46 | -0.10 | -17.86% | 15,606,000 |
| Nov 4, 2026 | 0.55 | 0.61 | 0.53 | 0.56 | -0.01 | -1.75% | 9,990,800 |
| Nov 3, 2026 | 0.60 | 0.63 | 0.54 | 0.57 | -0.01 | -1.72% | 14,133,400 |
| Nov 2, 2026 | 0.69 | 0.69 | 0.55 | 0.58 | -0.09 | -13.43% | 7,733,700 |
| Oct 30, 2026 | 0.65 | 0.67 | 0.63 | 0.67 | -0.03 | -4.29% | 12,436,700 |
| Oct 29, 2026 | 0.68 | 0.71 | 0.66 | 0.70 | -0.02 | -2.78% | 10,758,300 |
| Oct 28, 2026 | 0.69 | 0.73 | 0.66 | 0.72 | +0.07 | +10.77% | 14,683,700 |
| Oct 27, 2026 | 0.53 | 0.67 | 0.53 | 0.65 | +0.13 | +25.00% | 21,560,600 |
| Oct 26, 2026 | 0.57 | 0.57 | 0.52 | 0.52 | -0.03 | -5.45% | 8,703,400 |
| Oct 23, 2026 | 0.55 | 0.57 | 0.53 | 0.55 | +0.02 | +3.77% | 7,545,400 |
| Oct 22, 2026 | 0.53 | 0.55 | 0.52 | 0.53 | -0.03 | -5.36% | 8,471,700 |
| Oct 21, 2026 | 0.61 | 0.62 | 0.55 | 0.56 | -0.02 | -3.45% | 21,501,000 |
| Oct 20, 2026 | 0.59 | 0.64 | 0.56 | 0.58 | -0.01 | -1.69% | 15,467,800 |
| Oct 19, 2026 | 0.71 | 0.71 | 0.58 | 0.59 | -0.08 | -11.94% | 21,178,800 |
| Oct 16, 2026 | 0.75 | 0.76 | 0.63 | 0.67 | -0.08 | -10.67% | 12,187,100 |
| Oct 15, 2026 | 0.69 | 0.75 | 0.66 | 0.75 | +0.03 | +4.17% | 12,392,200 |
| Oct 14, 2026 | 0.75 | 0.78 | 0.71 | 0.72 | -0.07 | -8.86% | 9,702,100 |
| Oct 13, 2026 | 0.82 | 0.82 | 0.77 | 0.79 | -0.06 | -7.06% | 9,677,100 |
| Oct 12, 2026 | 0.90 | 0.90 | 0.83 | 0.85 | -0.05 | -5.56% | 10,139,400 |
| Oct 9, 2026 | 0.97 | 0.98 | 0.88 | 0.90 | -0.05 | -5.26% | 8,188,300 |
| Oct 8, 2026 | 1.00 | 1.01 | 0.93 | 0.95 | -0.06 | -5.94% | 12,493,400 |
| Oct 7, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | -0.04 | -3.81% | 5,061,900 |
| Oct 6, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | +0.02 | +1.94% | 5,834,600 |
| Oct 5, 2026 | 1.08 | 1.08 | 1.01 | 1.03 | -0.04 | -3.74% | 9,120,200 |
| Oct 2, 2026 | 1.11 | 1.12 | 1.05 | 1.07 | +0.01 | +0.94% | 7,350,300 |
| Oct 1, 2026 | 1.14 | 1.14 | 1.04 | 1.06 | -0.08 | -7.02% | 8,120,100 |
| Sep 30, 2026 | 1.19 | 1.21 | 1.13 | 1.14 | -0.03 | -2.56% | 4,096,500 |
| Sep 29, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | -0.01 | -0.85% | 4,001,600 |
| Sep 28, 2026 | 1.21 | 1.22 | 1.16 | 1.18 | -0.04 | -3.28% | 5,034,500 |
| Sep 25, 2026 | 1.25 | 1.26 | 1.19 | 1.22 | -0.03 | -2.40% | 6,090,200 |
| Sep 24, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | +0.01 | +0.81% | 5,616,800 |
| Sep 23, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | -0.04 | -3.13% | 6,161,100 |
| Sep 22, 2026 | 1.27 | 1.30 | 1.24 | 1.28 | 0.00 | 0.00% | 7,245,900 |
| Sep 21, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | +0.02 | +1.59% | 9,244,600 |
| Sep 18, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | +0.07 | +5.88% | 15,983,900 |
| Sep 17, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | +0.07 | +6.25% | 6,167,300 |
| Sep 16, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | -0.01 | -0.88% | 4,664,500 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | -0.02 | -1.74% | 4,972,800 |
| Sep 14, 2026 | 1.12 | 1.19 | 1.11 | 1.15 | -0.04 | -3.36% | 5,900,900 |
| Sep 11, 2026 | 1.19 | 1.23 | 1.17 | 1.19 | +0.03 | +2.59% | 5,867,900 |
| Sep 10, 2026 | 1.19 | 1.22 | 1.16 | 1.16 | -0.08 | -6.45% | 5,060,200 |
| Sep 9, 2026 | 1.28 | 1.32 | 1.22 | 1.24 | -0.03 | -2.36% | 6,773,400 |
| Sep 8, 2026 | 1.21 | 1.33 | 1.21 | 1.27 | +0.07 | +5.83% | 11,523,800 |
| Sep 4, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 0.00 | 0.00% | 4,848,900 |
| Sep 3, 2026 | 1.11 | 1.26 | 1.11 | 1.20 | +0.12 | +11.11% | 13,646,300 |
| Sep 2, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | +0.03 | +2.86% | 5,450,800 |
| Sep 1, 2026 | 1.04 | 1.09 | 1.04 | 1.05 | -0.03 | -2.78% | 7,187,700 |
| Aug 31, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | -0.03 | -2.70% | 7,160,900 |
| Aug 28, 2026 | 1.21 | 1.21 | 1.10 | 1.11 | -0.08 | -6.72% | 8,508,300 |
| Aug 27, 2026 | 1.19 | 1.21 | 1.15 | 1.19 | +0.03 | +2.59% | 11,144,200 |
| Aug 26, 2026 | 1.20 | 1.21 | 1.13 | 1.16 | -0.07 | -5.69% | 9,389,500 |
| Aug 25, 2026 | 1.20 | 1.31 | 1.18 | 1.23 | +0.08 | +6.96% | 14,631,100 |
| Aug 24, 2026 | 1.17 | 1.21 | 1.13 | 1.15 | -0.03 | -2.54% | 8,822,600 |
| Aug 21, 2026 | 1.20 | 1.27 | 1.15 | 1.18 | -0.01 | -0.84% | 8,969,900 |
| Aug 20, 2026 | 1.21 | 1.24 | 1.15 | 1.19 | -0.01 | -0.83% | 9,006,300 |
| Aug 19, 2026 | 1.20 | 1.22 | 1.10 | 1.20 | +0.03 | +2.56% | 11,110,000 |
| Aug 18, 2026 | 1.28 | 1.32 | 1.15 | 1.17 | -0.16 | -12.03% | 13,096,700 |
| Aug 17, 2026 | 1.26 | 1.34 | 1.25 | 1.33 | +0.02 | +1.53% | 8,990,300 |
| Aug 14, 2026 | 1.26 | 1.34 | 1.23 | 1.31 | +0.01 | +0.77% | 11,726,300 |
65 days, newest first. Daily bars as drawn on the SLNH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.