SLNH - Soluna Holdings, Inc
0.8924
0.078 8.785%
Share volume: 380,920
Last Updated: 05-09-2025
Banking/Financial Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.81
0.08
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.81 | $0.81 | $0.97 | $0.97 | $0.80 | $0.80 | $0.89 | $0.89 | 380,920 | $380,920.00 |
| 05-08-2025 | $0.71 | $0.71 | $0.82 | $0.82 | $0.70 | $0.70 | $0.81 | $0.81 | 612,547 | $612,547.00 |
| 05-07-2025 | $0.75 | $0.75 | $0.78 | $0.78 | $0.68 | $0.68 | $0.70 | $0.70 | 226,508 | $226,508.00 |
| 05-06-2025 | $0.81 | $0.81 | $0.85 | $0.85 | $0.74 | $0.74 | $0.76 | $0.76 | 247,269 | $247,269.00 |
| 05-05-2025 | $0.79 | $0.79 | $0.88 | $0.88 | $0.67 | $0.67 | $0.82 | $0.82 | 511,747 | $511,747.00 |
| 05-02-2025 | $0.90 | $0.90 | $0.91 | $0.91 | $0.78 | $0.78 | $0.82 | $0.82 | 211,072 | $211,072.00 |
| 05-01-2025 | $0.80 | $0.80 | $0.95 | $0.95 | $0.74 | $0.74 | $0.84 | $0.84 | 536,764 | $536,764.00 |
| 04-30-2025 | $0.75 | $0.75 | $0.84 | $0.84 | $0.68 | $0.68 | $0.82 | $0.82 | 681,452 | $681,452.00 |
| 04-29-2025 | $0.84 | $0.84 | $0.88 | $0.88 | $0.77 | $0.77 | $0.81 | $0.81 | 204,401 | $204,401.00 |
| 04-28-2025 | $0.90 | $0.90 | $0.91 | $0.91 | $0.81 | $0.81 | $0.82 | $0.82 | 297,976 | $297,976.00 |
