Soluna Holdings, Inc. SLNHP
11.23 USD -0.12 (-1.06%)
Regular-session close
11.23 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
10.25 Day range 11.23
6.75 52-week range 12.91
- YTD
- +18.84%
- 1 year
- +14.48%
SLNHP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.09 | 11.23 | 10.25 | 11.23 | -0.12 | -1.06% | 2,009 |
| Nov 12, 2026 | 11.82 | 11.82 | 11.00 | 11.35 | +0.35 | +3.18% | 2,300 |
| Nov 11, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | +0.38 | +3.58% | 1,500 |
| Nov 10, 2026 | 10.57 | 10.62 | 10.50 | 10.62 | -0.10 | -0.93% | 2,200 |
| Nov 9, 2026 | 11.15 | 11.50 | 10.72 | 10.72 | -0.03 | -0.28% | 1,500 |
| Nov 6, 2026 | 11.00 | 11.00 | 10.75 | 10.75 | -0.36 | -3.24% | 3,300 |
| Nov 5, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | -0.59 | -5.04% | 800 |
| Nov 4, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 11.11 | 11.70 | 10.97 | 11.70 | +0.70 | +6.36% | 5,500 |
| Nov 2, 2026 | 11.49 | 11.49 | 10.50 | 11.00 | -0.50 | -4.35% | 12,400 |
| Oct 30, 2026 | 10.80 | 11.50 | 10.21 | 11.50 | +0.26 | +2.31% | 26,600 |
| Oct 29, 2026 | 11.25 | 11.25 | 10.75 | 11.24 | -0.01 | -0.09% | 6,800 |
| Oct 28, 2026 | 11.20 | 11.46 | 11.00 | 11.25 | 0.00 | 0.00% | 5,700 |
| Oct 27, 2026 | 11.25 | 11.26 | 11.25 | 11.25 | +0.76 | +7.24% | 3,600 |
| Oct 26, 2026 | 10.07 | 10.49 | 8.78 | 10.49 | -0.26 | -2.42% | 16,500 |
| Oct 23, 2026 | 10.25 | 10.75 | 9.59 | 10.75 | -0.25 | -2.27% | 2,900 |
| Oct 22, 2026 | 11.50 | 11.50 | 10.25 | 11.00 | +0.25 | +2.33% | 8,800 |
| Oct 21, 2026 | 11.00 | 11.25 | 10.57 | 10.75 | +0.04 | +0.37% | 10,700 |
| Oct 20, 2026 | 10.65 | 11.00 | 10.65 | 10.71 | +0.76 | +7.64% | 6,500 |
| Oct 19, 2026 | 9.55 | 10.00 | 8.01 | 9.95 | -0.45 | -4.33% | 17,600 |
| Oct 16, 2026 | 10.07 | 10.45 | 10.07 | 10.40 | -0.60 | -5.45% | 1,100 |
| Oct 15, 2026 | 11.00 | 11.01 | 11.00 | 11.00 | +0.50 | +4.76% | 2,800 |
| Oct 14, 2026 | 10.81 | 10.81 | 10.50 | 10.50 | -1.00 | -8.70% | 700 |
| Oct 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 11.25 | 11.50 | 10.14 | 11.50 | +0.01 | +0.09% | 7,900 |
| Oct 7, 2026 | 11.53 | 11.64 | 11.35 | 11.49 | -0.43 | -3.61% | 7,200 |
| Oct 6, 2026 | 11.75 | 11.92 | 11.65 | 11.92 | +1.08 | +9.96% | 2,400 |
| Oct 5, 2026 | 11.52 | 11.52 | 10.37 | 10.84 | -0.93 | -7.90% | 1,100 |
| Oct 2, 2026 | 12.22 | 12.22 | 11.77 | 11.77 | -0.43 | -3.52% | 1,600 |
| Oct 1, 2026 | 12.00 | 12.40 | 12.00 | 12.20 | -0.71 | -5.50% | 7,100 |
| Sep 30, 2026 | 10.83 | 12.91 | 10.83 | 12.91 | +0.09 | +0.70% | 22,200 |
| Sep 29, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | +0.07 | +0.55% | 300 |
| Sep 23, 2026 | 12.50 | 12.85 | 12.50 | 12.75 | +0.75 | +6.25% | 5,900 |
| Sep 22, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 0.00 | 0.00% | 1,000 |
| Sep 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 12.05 | 12.05 | 12.00 | 12.00 | +0.67 | +5.91% | 600 |
| Sep 15, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | -0.67 | -5.58% | 400 |
| Sep 14, 2026 | 11.99 | 12.03 | 11.50 | 12.00 | -0.65 | -5.14% | 9,100 |
| Sep 11, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 0.00 | 0.00% | 400 |
| Sep 9, 2026 | 12.50 | 12.65 | 12.50 | 12.65 | -0.05 | -0.39% | 1,100 |
| Sep 8, 2026 | 12.45 | 12.70 | 12.45 | 12.70 | -0.04 | -0.31% | 800 |
| Sep 4, 2026 | 12.25 | 12.74 | 12.25 | 12.74 | +0.24 | +1.92% | 1,400 |
| Sep 3, 2026 | 12.20 | 12.55 | 11.90 | 12.50 | +0.25 | +2.04% | 12,000 |
| Sep 2, 2026 | 12.25 | 12.35 | 12.25 | 12.25 | -0.10 | -0.81% | 900 |
| Sep 1, 2026 | 11.91 | 12.43 | 11.91 | 12.35 | -0.18 | -1.44% | 1,900 |
| Aug 31, 2026 | 12.00 | 12.53 | 11.61 | 12.53 | +0.41 | +3.38% | 20,600 |
| Aug 28, 2026 | 12.25 | 12.25 | 11.89 | 12.12 | -0.01 | -0.08% | 6,700 |
| Aug 27, 2026 | 12.00 | 12.26 | 10.98 | 12.13 | +0.13 | +1.08% | 12,300 |
| Aug 26, 2026 | 12.00 | 12.24 | 12.00 | 12.00 | -0.29 | -2.36% | 1,900 |
| Aug 25, 2026 | 12.00 | 12.29 | 12.00 | 12.29 | +0.29 | +2.42% | 6,400 |
| Aug 24, 2026 | 11.61 | 12.00 | 11.41 | 12.00 | -0.29 | -2.36% | 10,400 |
| Aug 21, 2026 | 12.38 | 12.60 | 11.90 | 12.29 | -0.22 | -1.76% | 19,600 |
| Aug 20, 2026 | 12.51 | 12.54 | 12.51 | 12.51 | 0.00 | 0.00% | 2,400 |
| Aug 19, 2026 | 11.96 | 12.77 | 11.96 | 12.51 | +0.01 | +0.08% | 9,200 |
| Aug 18, 2026 | 12.51 | 12.76 | 12.50 | 12.50 | +0.10 | +0.81% | 1,100 |
| Aug 17, 2026 | 12.25 | 12.51 | 12.18 | 12.40 | +0.13 | +1.06% | 16,400 |
| Aug 14, 2026 | 12.19 | 12.52 | 11.70 | 12.27 | +0.12 | +0.99% | 14,200 |
65 days, newest first. Daily bars as drawn on the SLNHP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.