Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Soluna Holdings, Inc. (SLNH)

0.7358
+0.0398
+(5.73%)
As of 10:42:51 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20250.70700.75590.70010.73580.7358145,833
May 7, 20250.75000.78000.68000.70000.7000225,900
May 6, 20250.81000.85000.74000.76000.7600247,300
May 5, 20250.79000.88000.67000.82000.8200511,700
May 2, 20250.90000.91000.78000.82000.8200211,100
May 1, 20250.80000.95000.74000.84000.8400536,800
Apr 30, 20250.75000.84000.68000.82000.8200681,400
Apr 29, 20250.84000.88000.77000.81000.8100204,400
Apr 28, 20250.90000.91000.81000.82000.8200298,000
Apr 25, 20250.80000.95000.79000.91000.9100300,900
Apr 24, 20250.74000.86000.72000.84000.8400367,700
Apr 23, 20250.84000.87000.70000.73000.7300620,000
Apr 22, 20250.67000.79000.66000.77000.7700353,700
Apr 21, 20250.67000.78000.65000.67000.6700353,000
Apr 17, 20250.78000.83000.61000.62000.6200530,000
Apr 16, 20250.64000.73000.60000.71000.7100374,800
Apr 15, 20250.61000.64000.59000.63000.6300101,700
Apr 14, 20250.58000.62000.55000.62000.6200225,100
Apr 11, 20250.53000.55000.49000.55000.5500226,500
Apr 10, 20250.46000.52000.44000.50000.5000374,300
Apr 9, 20250.40000.50000.39000.46000.4600337,700
Apr 8, 20250.50000.55000.38000.40000.4000348,000
Apr 7, 20250.40000.48000.39000.46000.4600428,500
Apr 4, 20250.47000.48000.36000.41000.4100640,400
Apr 3, 20250.52000.55000.44000.49000.4900645,700
Apr 2, 20250.61000.61000.54000.56000.5600681,000
Apr 1, 20250.69000.70000.58000.63000.63001,882,800
Mar 31, 20250.88000.89000.52000.64000.64001,222,900
Mar 28, 20250.98000.98000.88000.89000.8900246,600
Mar 27, 20251.02001.02000.93001.00001.0000145,000
Mar 26, 20251.05001.05000.95001.02001.0200200,100
Mar 25, 20251.02001.08000.98001.05001.0500309,600
Mar 24, 20250.99001.03000.92001.00001.0000292,200
Mar 21, 20250.98001.02000.95000.95000.9500198,600
Mar 20, 20250.99001.07000.98001.00001.0000145,300
Mar 19, 20250.99001.06000.95001.01001.0100176,700
Mar 18, 20251.03001.04000.97000.99000.9900258,400
Mar 17, 20250.98001.10000.96001.07001.0700286,600
Mar 14, 20250.97001.03000.88000.97000.9700189,400
Mar 13, 20250.89000.98000.89000.97000.9700214,000
Mar 12, 20250.91000.95000.86000.89000.8900225,500
Mar 11, 20250.93000.96000.85000.92000.9200394,800
Mar 10, 20251.00001.00000.89000.94000.9400471,800
Mar 7, 20250.97001.04000.94001.03001.0300461,900
Mar 6, 20250.98001.00000.93000.95000.9500346,400
Mar 5, 20251.06001.06000.95001.01001.0100586,200
Mar 4, 20250.97001.09000.94001.02001.0200595,500
Mar 3, 20251.14001.19000.96000.99000.9900987,500
Feb 28, 20251.01001.11000.90001.07001.0700876,200
Feb 27, 20251.30001.30001.06001.06001.06001,081,300
Feb 26, 20251.19001.45001.18001.31001.31003,240,500
Feb 25, 20251.16001.20001.00001.17001.17002,445,000
Feb 24, 20251.45001.50001.16001.17001.1700883,300
Feb 21, 20251.49001.65001.44001.45001.4500507,700
Feb 20, 20251.49001.49001.36001.45001.4500400,700
Feb 19, 20251.46001.59001.42001.47001.4700534,900
Feb 18, 20251.62001.72001.44001.49001.4900827,100
Feb 14, 20251.70001.75001.57001.61001.6100321,300
Feb 13, 20251.70001.71001.59001.69001.6900240,900
Feb 12, 20251.60001.69001.56001.65001.6500172,300
Feb 11, 20251.68001.68001.60001.63001.6300436,900
Feb 10, 20251.81001.84001.67001.73001.7300277,000
Feb 7, 20251.79001.85001.64001.83001.8300878,100
Feb 6, 20251.69001.87001.67001.79001.7900438,600
Feb 5, 20251.75001.75001.60001.66001.6600209,500
Feb 4, 20251.73001.77001.71001.75001.7500172,800
Feb 3, 20251.78001.83001.71001.74001.7400582,300
Jan 31, 20251.94001.99001.85001.91001.9100477,700
Jan 30, 20251.97002.04001.92001.94001.9400256,200
Jan 29, 20252.06002.06001.87001.95001.9500485,900
Jan 28, 20252.20002.28002.07002.10002.1000332,200
Jan 27, 20252.60002.66002.10002.17002.17001,262,000
Jan 24, 20252.34002.85002.31002.77002.77001,418,100
Jan 23, 20252.07002.45002.02002.36002.3600644,800
Jan 22, 20252.19002.26002.04002.07002.0700421,500
Jan 21, 20252.20002.37002.11002.23002.2300989,100
Jan 17, 20252.21002.33002.13002.21002.2100641,100
Jan 16, 20252.10002.21002.04002.19002.1900313,200
Jan 15, 20252.02002.14001.92002.10002.1000990,700
Jan 14, 20252.18002.20001.88001.93001.93001,732,800
Jan 13, 20252.08002.11001.83002.00002.0000250,800
Jan 10, 20252.24002.29002.09002.14002.1400252,700
Jan 8, 20252.38002.43002.18002.24002.2400149,100
Jan 7, 20252.61002.81002.34002.46002.4600659,500
Jan 6, 20252.55002.61002.40002.56002.5600291,900
Jan 3, 20252.20002.39002.19002.38002.3800103,100
Jan 2, 20252.13002.29002.08002.18002.1800117,800
Dec 31, 20242.30002.35002.04002.10002.1000252,400
Dec 30, 20242.24002.32002.13002.27002.2700185,900
Dec 27, 20242.28002.32002.11002.23002.2300103,800
Dec 26, 20242.29002.50002.18002.31002.3100327,100
Dec 24, 20242.18002.25002.09002.19002.1900177,600
Dec 23, 20242.26002.26002.07002.25002.2500228,800
Dec 20, 20242.18002.38002.10002.30002.3000269,600
Dec 19, 20242.55002.55002.08002.11002.1100476,100
Dec 18, 20242.48002.80002.41002.47002.4700398,200
Dec 17, 20242.55002.61002.27002.44002.4400270,200
Dec 16, 20242.55002.80002.51002.59002.5900369,000
Dec 13, 20242.92002.97002.65002.68002.6800479,700
Dec 12, 20243.20003.28002.91002.95002.9500190,200
Dec 11, 20243.27003.36003.09003.20003.2000145,300
Dec 10, 20243.31003.31003.07003.18003.1800157,400
Dec 9, 20243.54003.54003.10003.18003.1800228,400
Dec 6, 20243.10003.70003.07003.55003.5500297,100
Dec 5, 20243.37003.45003.04003.10003.1000332,800
Dec 4, 20243.14003.28003.03003.17003.1700327,300
Dec 3, 20243.19003.40003.11003.18003.1800199,900
Dec 2, 20243.52003.52003.06003.23003.2300170,600
Nov 29, 20243.19003.60003.19003.42003.4200144,800
Nov 27, 20243.15003.43003.01003.23003.2300229,700
Nov 26, 20243.32003.42003.03003.13003.1300176,300
Nov 25, 20243.47003.56003.32003.33003.3300180,200
Nov 22, 20243.49003.64003.33003.43003.4300148,000
Nov 21, 20243.66003.84003.38003.51003.5100253,300
Nov 20, 20243.99004.13003.48003.57003.5700239,500
Nov 19, 20243.39004.16003.34003.91003.9100390,400
Nov 18, 20243.67003.83003.21003.33003.3300226,600
Nov 15, 20243.70003.92003.51003.70003.7000123,500
Nov 14, 20244.01004.06003.46003.70003.7000212,000
Nov 13, 20244.40004.78003.78003.95003.9500507,300
Nov 12, 20244.14004.37003.85004.32004.3200259,600
Nov 11, 20243.97004.48003.85004.16004.1600458,800
Nov 8, 20243.60003.65003.26003.62003.6200209,700
Nov 7, 20243.68003.82003.45003.59003.5900226,000
Nov 6, 20243.53003.74003.30003.68003.6800258,100
Nov 5, 20243.18003.38003.14003.21003.2100123,500
Nov 4, 20243.36003.60003.00003.13003.1300238,300
Nov 1, 20243.55003.69003.19003.28003.2800286,500
Oct 31, 20243.84003.84003.40003.43003.4300117,500
Oct 30, 20243.98004.05003.74003.82003.8200154,400
Oct 29, 20244.45004.56003.92004.04004.0400392,400
Oct 28, 20244.10004.34003.98004.32004.3200200,500
Oct 25, 20244.12004.31003.90003.97003.9700116,500
Oct 24, 20244.13004.32004.00004.07004.070091,700
Oct 23, 20244.50004.54003.84004.05004.0500182,300
Oct 22, 20244.36004.60004.13004.52004.5200206,900
Oct 21, 20244.14004.59004.06004.39004.3900129,800
Oct 18, 20244.16004.35003.94004.22004.2200189,000
Oct 17, 20244.05004.15003.72004.05004.0500150,200
Oct 16, 20243.44004.25003.40003.99003.9900424,800
Oct 15, 20243.35003.41003.17003.33003.3300173,500
Oct 14, 20243.44003.50003.18003.38003.3800205,800
Oct 11, 20242.90003.37002.90003.36003.3600161,600
Oct 10, 20242.97002.98002.83002.88002.8800128,800
Oct 9, 20243.17003.20002.80002.92002.9200228,300
Oct 8, 20243.32003.37003.09003.15003.150054,700
Oct 7, 20243.53003.70003.25003.33003.330089,100
Oct 4, 20243.29003.56003.27003.56003.560084,400
Oct 3, 20243.08003.37003.06003.24003.240096,300
Oct 2, 20242.93003.15002.93003.08003.080046,800
Oct 1, 20243.13003.22002.90002.98002.9800218,800
Sep 30, 20243.40003.40003.11003.13003.130065,600
Sep 27, 20243.57003.70003.35003.39003.3900167,800
Sep 26, 20242.94003.63002.86003.46003.4600395,900
Sep 25, 20243.00003.05002.84002.89002.8900200,400
Sep 24, 20243.02003.08002.78003.03003.0300180,800
Sep 23, 20243.06003.10002.80002.98002.9800284,800
Sep 20, 20243.28003.57002.98003.09003.0900308,100
Sep 19, 20243.07003.56003.00003.23003.2300320,200
Sep 18, 20243.08003.15002.86002.86002.8600141,700
Sep 17, 20243.07003.24002.98003.13003.1300160,400
Sep 16, 20243.08003.16002.95003.05003.050080,900
Sep 13, 20242.84003.24002.84003.13003.1300127,600
Sep 12, 20243.05003.06002.80002.87002.8700133,300
Sep 11, 20243.04003.13002.80003.01003.0100165,600
Sep 10, 20243.09003.15002.95003.08003.0800157,600
Sep 9, 20243.47003.47002.84003.05003.0500389,400
Sep 6, 20243.60003.62003.32003.35003.350038,800
Sep 5, 20243.37003.71003.31003.51003.510071,400
Sep 4, 20243.42003.64003.20003.41003.4100100,600
Sep 3, 20243.96003.96003.37003.41003.4100113,400
Aug 30, 20244.13004.15003.88003.96003.960078,200
Aug 29, 20244.31004.50004.03004.04004.040098,600
Aug 28, 20244.69005.13004.25004.30004.3000171,900
Aug 27, 20244.69004.76004.61004.72004.720036,100
Aug 26, 20245.00005.00004.65004.76004.760026,400
Aug 23, 20244.77005.17004.64005.00005.0000104,900
Aug 22, 20245.00005.31004.58004.63004.6300154,300
Aug 21, 20244.32005.04004.32004.93004.9300105,700
Aug 20, 20244.44004.65004.23004.31004.310070,900
Aug 19, 20244.61004.70004.16004.44004.4400119,600
Aug 16, 20244.52004.77004.50004.62004.620042,300
Aug 15, 20244.63005.11004.47004.63004.6300186,200
Aug 14, 20244.71004.78004.26004.30004.300073,000
Aug 13, 20243.84004.85003.80004.65004.650090,300
Aug 12, 20244.23004.30003.67003.87003.8700103,600
Aug 9, 20244.43004.43004.19004.21004.210040,100
Aug 8, 20243.97004.49003.82004.42004.4200169,200
Aug 7, 20244.42004.68003.96003.96003.9600146,900
Aug 6, 20244.30004.50004.19004.35004.3500115,200
Aug 5, 20243.52004.40003.40004.19004.1900215,500
Aug 2, 20244.77004.77004.25004.31004.3100157,000
Aug 1, 20245.14005.23004.56004.84004.8400247,500
Jul 31, 20245.01005.61004.96005.17005.1700228,200
Jul 30, 20245.33005.49004.88004.96004.9600200,600
Jul 29, 20245.61005.91005.34005.47005.4700121,300
Jul 26, 20245.64005.64005.25005.43005.430094,100
Jul 25, 20245.47005.72005.17005.31005.3100153,600
Jul 24, 20246.14006.30005.31005.50005.5000183,400
Jul 23, 20246.30006.30005.71006.12006.1200196,800
Jul 22, 20246.55006.62005.92006.25006.2500193,700
Jul 19, 20245.80006.60005.80006.38006.3800268,500
Jul 18, 20246.46006.64005.61005.79005.7900227,500
Jul 17, 20246.57006.98006.11006.45006.4500336,900
Jul 16, 20245.70006.97005.63006.79006.7900507,100
Jul 15, 20245.85006.08005.40005.57005.5700320,000
Jul 12, 20245.28005.83005.09005.72005.7200189,400
Jul 11, 20245.90005.92005.07005.29005.2900392,600
Jul 10, 20246.48006.54005.64005.71005.7100353,900
Jul 9, 20246.71006.80006.08006.48006.4800293,600
Jul 8, 20246.25007.00005.91006.52006.5200558,900
Jul 5, 20245.27006.27005.18005.99005.9900448,400
Jul 3, 20245.68005.75005.03005.38005.3800382,900
Jul 2, 20246.39006.53005.59005.75005.7500430,000
Jul 1, 20246.02006.72005.81006.32006.3200461,200
Jun 28, 20246.31006.92005.97006.09006.0900337,800
Jun 27, 20247.00007.12005.90005.97005.9700544,300
Jun 26, 20247.90007.90006.91007.03007.0300506,800
Jun 25, 20247.40008.80007.01007.67007.67001,636,700
Jun 24, 20245.49007.06005.43006.96006.96001,418,200
Jun 21, 20245.75005.76005.03005.24005.2400360,700
Jun 20, 20244.98006.55004.95005.84005.84001,072,400
Jun 18, 20244.33005.09004.30004.83004.8300264,200
Jun 17, 20243.70004.49003.65004.46004.4600164,000
Jun 14, 20243.96003.96003.59003.69003.6900119,900
Jun 13, 20243.39004.10003.35003.98003.9800253,700
Jun 12, 20243.16003.39003.06003.36003.3600150,200
Jun 11, 20243.13003.21002.82003.16003.1600168,500
Jun 10, 20242.76003.14002.76003.13003.1300243,400
Jun 7, 20242.46002.86002.41002.76002.7600156,600
Jun 6, 20242.50002.54002.26002.47002.4700173,000
Jun 5, 20242.49002.53002.33002.40002.4000160,200
Jun 4, 20242.51002.51002.34002.46002.460048,500
Jun 3, 20242.45002.49002.33002.38002.380024,400
May 31, 20242.42002.54002.41002.41002.410034,300
May 30, 20242.30002.44002.24002.43002.430055,200
May 29, 20242.35002.44002.28002.30002.3000113,800
May 28, 20242.42002.60002.32002.38002.380071,400
May 24, 20242.54002.54002.31002.46002.460069,400
May 23, 20242.70002.70002.41002.49002.490067,300
May 22, 20242.58002.70002.58002.63002.6300147,700
May 21, 20242.64002.80002.56002.65002.6500258,200
May 20, 20242.59002.70002.52002.61002.6100124,400
May 17, 20242.70002.70002.56002.62002.620048,400
May 16, 20242.62002.73002.59002.60002.600035,900
May 15, 20242.50002.70002.50002.61002.610075,400
May 14, 20242.27002.63002.22002.63002.630095,300
May 13, 20242.50002.61002.36002.37002.370095,000
May 10, 20242.58002.82002.58002.69002.6900192,800
May 9, 20242.39002.67002.30002.58002.5800465,600
May 8, 20243.04003.04002.55002.69002.690013,915,800

Related Tickers

GRYP Gryphon Digital Mining, Inc.
0.3876
+2.00%
 
DMGGF DMG Blockchain Solutions Inc.
0.1759
+5.39%
 
ARBK Argo Blockchain plc
0.3700
-5.41%
 
DMGI.V DMG Blockchain Solutions Inc.
0.2400
+6.67%
 
MIGI Mawson Infrastructure Group Inc.
0.6140
+5.84%
 
ARBKF Argo Blockchain plc
0.0350
0.00%
 
CIFR Cipher Mining Inc.
3.1799
+5.29%
 
ANY Sphere 3D Corp.
0.6419
+5.08%
 
BTBT Bit Digital, Inc.
2.0850
+3.73%
 
GREE Greenidge Generation Holdings Inc.
0.9300
-1.70%