NasdaqCM - Delayed Quote USD
Soluna Holdings, Inc. (SLNHP)
3.6100
0.0000
(0.00%)
At close: June 3 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 3.6900 | 3.7700 | 3.6100 | 3.6100 | 3.6100 | 6,400 |
| Jun 2, 2025 | 3.5000 | 3.7500 | 3.5000 | 3.6050 | 3.6050 | 2,600 |
| May 30, 2025 | 3.5300 | 3.5500 | 3.5300 | 3.5500 | 3.5500 | 1,000 |
| May 29, 2025 | 3.6100 | 3.6100 | 3.6000 | 3.6000 | 3.6000 | 600 |
| May 28, 2025 | 3.5100 | 3.5720 | 3.5100 | 3.5700 | 3.5700 | 4,300 |
| May 27, 2025 | 3.6340 | 3.6340 | 3.5270 | 3.5270 | 3.5270 | 900 |
| May 23, 2025 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| May 22, 2025 | 3.6800 | 3.7500 | 3.6300 | 3.7500 | 3.7500 | 2,100 |
| May 21, 2025 | 3.7500 | 3.7500 | 3.5900 | 3.5900 | 3.5900 | 3,500 |
| May 20, 2025 | 3.6070 | 3.7500 | 3.5200 | 3.6500 | 3.6500 | 4,000 |
| May 19, 2025 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| May 16, 2025 | 3.1500 | 3.7400 | 3.1500 | 3.5150 | 3.5150 | 4,400 |
| May 15, 2025 | 3.2500 | 3.7500 | 3.2500 | 3.2500 | 3.2500 | 3,800 |
| May 14, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| May 13, 2025 | 3.4900 | 3.5380 | 3.2800 | 3.2800 | 3.2800 | 2,300 |
| May 12, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 300 |
| May 9, 2025 | 3.7500 | 3.7500 | 3.3500 | 3.7080 | 3.7080 | 3,500 |
| May 8, 2025 | 4.0000 | 4.0000 | 3.9700 | 3.9700 | 3.9700 | 7,800 |
| May 7, 2025 | 3.7610 | 4.2600 | 3.7610 | 4.1840 | 4.1840 | 2,300 |
| May 6, 2025 | 3.8100 | 4.2700 | 3.8100 | 4.2240 | 4.2240 | 4,800 |
| May 5, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 700 |
| May 2, 2025 | 4.1900 | 4.8400 | 4.1600 | 4.1600 | 4.1600 | 800 |
| May 1, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 600 |
| Apr 30, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 1,700 |
| Apr 29, 2025 | 4.1500 | 4.5400 | 4.1500 | 4.4750 | 4.4750 | 2,300 |
| Apr 28, 2025 | 4.7600 | 4.7600 | 4.5200 | 4.5500 | 4.5500 | 1,400 |
| Apr 25, 2025 | 4.7400 | 4.7700 | 3.6300 | 4.2700 | 4.2700 | 6,900 |
| Apr 24, 2025 | 4.5400 | 4.5400 | 3.9500 | 4.3300 | 4.3300 | 2,600 |
| Apr 23, 2025 | 4.3780 | 4.5400 | 3.9300 | 4.1100 | 4.1100 | 4,200 |
| Apr 22, 2025 | 4.5400 | 4.5500 | 4.3800 | 4.5000 | 4.5000 | 1,800 |
| Apr 21, 2025 | 4.5440 | 4.5900 | 4.4310 | 4.5900 | 4.5900 | 700 |
| Apr 17, 2025 | 4.4100 | 5.0900 | 4.4100 | 4.6000 | 4.6000 | 4,200 |
| Apr 16, 2025 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 1,200 |
| Apr 15, 2025 | 4.7500 | 4.7500 | 4.6400 | 4.7500 | 4.7500 | 3,500 |
| Apr 14, 2025 | 5.2300 | 5.2300 | 4.7400 | 4.7500 | 4.7500 | 1,300 |
| Apr 11, 2025 | 4.9100 | 5.4400 | 4.5970 | 4.6500 | 4.6500 | 11,600 |
| Apr 10, 2025 | 4.9100 | 4.9980 | 4.9100 | 4.9980 | 4.9980 | 800 |
| Apr 9, 2025 | 5.2000 | 5.4500 | 4.8700 | 4.9900 | 4.9900 | 15,100 |
| Apr 8, 2025 | 5.9700 | 5.9700 | 5.0600 | 5.4900 | 5.4900 | 10,600 |
| Apr 7, 2025 | 5.7500 | 5.8800 | 5.2380 | 5.5400 | 5.5400 | 13,200 |
| Apr 4, 2025 | 5.8000 | 5.8000 | 5.2270 | 5.7900 | 5.7900 | 22,400 |
| Apr 3, 2025 | 5.1700 | 5.9300 | 5.1700 | 5.8600 | 5.8600 | 42,800 |
| Apr 2, 2025 | 5.5000 | 5.5800 | 5.3100 | 5.5800 | 5.5800 | 4,900 |
| Apr 1, 2025 | 5.9000 | 5.9000 | 5.3700 | 5.7000 | 5.7000 | 4,900 |
| Mar 31, 2025 | 5.8200 | 5.8400 | 5.8200 | 5.8400 | 5.8400 | 2,400 |
| Mar 28, 2025 | 5.7600 | 6.1400 | 5.7420 | 6.0500 | 6.0500 | 18,000 |
| Mar 27, 2025 | 5.9900 | 6.1300 | 5.7760 | 6.0800 | 6.0800 | 7,100 |
| Mar 26, 2025 | 5.9000 | 6.0900 | 5.9000 | 6.0900 | 6.0900 | 1,900 |
| Mar 25, 2025 | 5.7100 | 6.1400 | 5.5300 | 6.0000 | 6.0000 | 8,800 |
| Mar 24, 2025 | 6.0500 | 6.1800 | 5.7800 | 6.1800 | 6.1800 | 3,200 |
| Mar 21, 2025 | 5.5100 | 6.2400 | 5.5100 | 6.1400 | 6.1400 | 3,400 |
| Mar 20, 2025 | 5.2400 | 5.8710 | 5.2320 | 5.6800 | 5.6800 | 8,700 |
| Mar 19, 2025 | 5.2300 | 5.7400 | 5.1050 | 5.5000 | 5.5000 | 3,100 |
| Mar 18, 2025 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Mar 17, 2025 | 5.2400 | 6.0000 | 5.2400 | 5.7500 | 5.7500 | 2,700 |
| Mar 14, 2025 | 5.1700 | 5.8800 | 5.1700 | 5.4950 | 5.4950 | 3,700 |
| Mar 13, 2025 | 5.4600 | 6.0100 | 5.1200 | 5.6900 | 5.6900 | 5,000 |
| Mar 12, 2025 | 5.4200 | 5.6400 | 5.1900 | 5.3170 | 5.3170 | 1,400 |
| Mar 11, 2025 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 300 |
| Mar 10, 2025 | 4.5600 | 5.6000 | 4.5600 | 5.2300 | 5.2300 | 13,500 |
| Mar 7, 2025 | 5.5400 | 5.5400 | 4.7400 | 4.7400 | 4.7400 | 1,900 |
| Mar 6, 2025 | 5.3500 | 5.8800 | 5.0600 | 5.3800 | 5.3800 | 8,300 |
| Mar 5, 2025 | 5.7100 | 5.9400 | 5.6000 | 5.9400 | 5.9400 | 1,400 |
| Mar 4, 2025 | 5.8500 | 6.2000 | 5.0900 | 6.2000 | 6.2000 | 17,000 |
| Mar 3, 2025 | 6.3000 | 6.3000 | 5.9850 | 6.1200 | 6.1200 | 1,700 |
| Feb 28, 2025 | 6.0420 | 6.1300 | 5.8600 | 6.0200 | 6.0200 | 7,000 |
| Feb 27, 2025 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | - |
| Feb 26, 2025 | 6.2000 | 6.5500 | 6.0400 | 6.3900 | 6.3900 | 15,100 |
| Feb 25, 2025 | 6.4900 | 6.5000 | 5.9000 | 6.4700 | 6.4700 | 9,600 |
| Feb 24, 2025 | 7.3000 | 7.3000 | 5.6700 | 6.1100 | 6.1100 | 39,300 |
| Feb 21, 2025 | 7.2000 | 7.4300 | 7.1000 | 7.4300 | 7.4300 | 1,600 |
| Feb 20, 2025 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | - |
| Feb 19, 2025 | 7.1800 | 7.2200 | 6.8900 | 7.2100 | 7.2100 | 4,700 |
| Feb 18, 2025 | 7.5500 | 7.5600 | 6.3200 | 6.9860 | 6.9860 | 19,900 |
| Feb 14, 2025 | 7.7500 | 7.9900 | 7.6460 | 7.9900 | 7.9900 | 2,500 |
| Feb 13, 2025 | 8.2000 | 8.2000 | 7.9760 | 7.9800 | 7.9800 | 2,800 |
| Feb 12, 2025 | 8.0000 | 8.8600 | 7.7600 | 8.5000 | 8.5000 | 4,400 |
| Feb 11, 2025 | 8.2000 | 8.7500 | 7.7500 | 8.5300 | 8.5300 | 7,300 |
| Feb 10, 2025 | 8.2100 | 8.6000 | 8.2000 | 8.5350 | 8.5350 | 3,300 |
| Feb 7, 2025 | 8.2200 | 8.7500 | 8.2200 | 8.7000 | 8.7000 | 6,600 |
| Feb 6, 2025 | 8.5000 | 8.8920 | 8.5000 | 8.8920 | 8.8920 | 1,400 |
| Feb 5, 2025 | 8.9000 | 8.9000 | 8.2520 | 8.4000 | 8.4000 | 1,600 |
| Feb 4, 2025 | 9.0300 | 9.0300 | 8.1500 | 8.2500 | 8.2500 | 1,000 |
| Feb 3, 2025 | 8.5800 | 9.0000 | 8.0300 | 8.9630 | 8.9630 | 4,500 |
| Jan 31, 2025 | 9.2210 | 9.5000 | 9.0900 | 9.0900 | 9.0900 | 6,000 |
| Jan 30, 2025 | 8.9800 | 9.5000 | 8.9000 | 9.2000 | 9.2000 | 7,000 |
| Jan 29, 2025 | 8.8900 | 9.1300 | 8.7600 | 9.0700 | 9.0700 | 8,800 |
| Jan 28, 2025 | 9.2500 | 9.2680 | 8.1700 | 8.9000 | 8.9000 | 50,700 |
| Jan 27, 2025 | 9.5500 | 9.8200 | 8.6600 | 9.6500 | 9.6500 | 17,700 |
| Jan 24, 2025 | 9.6200 | 9.8000 | 9.6000 | 9.8000 | 9.8000 | 2,500 |
| Jan 23, 2025 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 1,000 |
| Jan 22, 2025 | 9.5530 | 9.8500 | 9.5530 | 9.8400 | 9.8400 | 3,100 |
| Jan 21, 2025 | 9.4100 | 9.8800 | 9.4100 | 9.8800 | 9.8800 | 7,800 |
| Jan 17, 2025 | 10.0000 | 10.0000 | 9.4310 | 9.9800 | 9.9800 | 2,100 |
| Jan 16, 2025 | 9.5000 | 9.8200 | 9.5000 | 9.8200 | 9.8200 | 1,600 |
| Jan 15, 2025 | 9.2000 | 10.0000 | 9.2000 | 9.8000 | 9.8000 | 7,000 |
| Jan 14, 2025 | 9.1200 | 9.3900 | 9.1200 | 9.3900 | 9.3900 | 1,700 |
| Jan 13, 2025 | 9.8090 | 9.8090 | 9.1800 | 9.5800 | 9.5800 | 3,100 |
| Jan 10, 2025 | 9.5000 | 9.5000 | 9.2500 | 9.4000 | 9.4000 | 2,600 |
| Jan 8, 2025 | 9.7800 | 9.7800 | 9.0000 | 9.0000 | 9.0000 | 3,800 |
| Jan 7, 2025 | 9.5400 | 9.6900 | 9.1300 | 9.1300 | 9.1300 | 4,600 |
| Jan 6, 2025 | 8.6700 | 9.7000 | 8.6700 | 9.0400 | 9.0400 | 4,700 |
| Jan 3, 2025 | 8.8900 | 9.5000 | 8.2300 | 8.6500 | 8.6500 | 3,500 |
| Jan 2, 2025 | 9.2000 | 9.2000 | 8.0000 | 8.8000 | 8.8000 | 6,200 |
| Dec 31, 2024 | 7.7100 | 9.0000 | 7.4100 | 9.0000 | 9.0000 | 14,300 |
| Dec 30, 2024 | 7.5650 | 8.1000 | 7.2300 | 8.1000 | 8.1000 | 8,200 |
| Dec 27, 2024 | 8.1000 | 8.1200 | 7.8000 | 7.8900 | 7.8900 | 7,200 |
| Dec 26, 2024 | 8.2900 | 8.4440 | 8.0900 | 8.2500 | 8.2500 | 4,600 |
| Dec 24, 2024 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | - |
| Dec 23, 2024 | 8.6000 | 8.6000 | 8.2100 | 8.3300 | 8.3300 | 13,400 |
| Dec 20, 2024 | 8.5100 | 8.8500 | 8.1020 | 8.5700 | 8.5700 | 8,700 |
| Dec 19, 2024 | 8.5700 | 8.9300 | 8.2200 | 8.4330 | 8.4330 | 5,300 |
| Dec 18, 2024 | 8.9500 | 9.3300 | 8.0800 | 8.0800 | 8.0800 | 7,500 |
| Dec 17, 2024 | 9.5600 | 9.5600 | 8.8300 | 9.1000 | 9.1000 | 3,700 |
| Dec 16, 2024 | 8.7500 | 9.9400 | 8.7500 | 9.6000 | 9.6000 | 7,700 |
| Dec 13, 2024 | 9.7000 | 9.7000 | 8.6270 | 8.8300 | 8.8300 | 20,700 |
| Dec 12, 2024 | 9.8900 | 9.8900 | 9.1100 | 9.2320 | 9.2320 | 13,100 |
| Dec 11, 2024 | 10.2500 | 10.2500 | 9.4100 | 9.7100 | 9.7100 | 19,200 |
| Dec 10, 2024 | 10.5500 | 10.6400 | 10.3900 | 10.4400 | 10.4400 | 700 |
| Dec 9, 2024 | 10.6500 | 11.1240 | 10.6000 | 10.6000 | 10.6000 | 3,300 |
| Dec 6, 2024 | 11.0900 | 11.5000 | 10.1300 | 10.6500 | 10.6500 | 7,500 |
| Dec 5, 2024 | 11.2300 | 11.3800 | 11.2000 | 11.2000 | 11.2000 | 3,100 |
| Dec 4, 2024 | 12.0000 | 12.0000 | 11.0050 | 11.5000 | 11.5000 | 10,100 |
| Dec 3, 2024 | 11.8500 | 11.9200 | 10.7770 | 11.5100 | 11.5100 | 7,000 |
| Dec 2, 2024 | 12.7000 | 12.7000 | 11.7000 | 11.9200 | 11.9200 | 16,800 |
| Nov 29, 2024 | 10.8300 | 12.8900 | 10.8300 | 12.7400 | 12.7400 | 73,000 |
| Nov 27, 2024 | 11.0000 | 11.2500 | 10.2700 | 11.1070 | 11.1070 | 6,400 |
| Nov 26, 2024 | 11.0800 | 11.4100 | 11.0150 | 11.2900 | 11.2900 | 14,400 |
| Nov 25, 2024 | 11.7800 | 11.8000 | 11.0800 | 11.1950 | 11.1950 | 9,800 |
| Nov 22, 2024 | 12.0000 | 12.0000 | 11.1940 | 11.9400 | 11.9400 | 3,200 |
| Nov 21, 2024 | 11.5900 | 12.4300 | 11.2000 | 11.9900 | 11.9900 | 8,400 |
| Nov 20, 2024 | 12.0100 | 12.2930 | 10.6900 | 12.2930 | 12.2930 | 12,100 |
| Nov 19, 2024 | 12.2900 | 13.4000 | 10.8530 | 12.0100 | 12.0100 | 80,300 |
| Nov 18, 2024 | 12.0200 | 12.5100 | 12.0200 | 12.4900 | 12.4900 | 10,100 |
| Nov 15, 2024 | 12.0000 | 12.3900 | 11.6000 | 12.0300 | 12.0300 | 15,200 |
| Nov 14, 2024 | 11.6900 | 12.1000 | 10.7500 | 11.8800 | 11.8800 | 23,300 |
| Nov 13, 2024 | 11.8800 | 11.8800 | 10.4600 | 11.3000 | 11.3000 | 29,400 |
| Nov 12, 2024 | 12.0300 | 12.3900 | 11.5000 | 11.5100 | 11.5100 | 19,800 |
| Nov 11, 2024 | 12.1300 | 12.6000 | 11.0000 | 12.2400 | 12.2400 | 63,700 |
| Nov 8, 2024 | 11.3000 | 12.0000 | 11.2850 | 11.8600 | 11.8600 | 7,900 |
| Nov 7, 2024 | 11.1200 | 12.7000 | 11.0500 | 11.9980 | 11.9980 | 31,800 |
| Nov 6, 2024 | 11.2200 | 11.6400 | 10.8100 | 10.8600 | 10.8600 | 5,200 |
| Nov 5, 2024 | 11.1900 | 11.5000 | 10.8200 | 11.2800 | 11.2800 | 16,200 |
| Nov 4, 2024 | 11.0000 | 11.8300 | 10.0000 | 10.7500 | 10.7500 | 33,300 |
| Nov 1, 2024 | 13.2900 | 13.2900 | 11.8000 | 11.8000 | 11.8000 | 8,500 |
| Oct 31, 2024 | 12.3900 | 13.5000 | 11.8100 | 13.5000 | 13.5000 | 527,800 |
| Oct 30, 2024 | 12.0000 | 12.9200 | 11.2800 | 12.1000 | 12.1000 | 26,300 |
| Oct 29, 2024 | 12.2100 | 13.4700 | 11.9800 | 12.7500 | 12.7500 | 90,000 |
| Oct 28, 2024 | 12.5200 | 13.2300 | 10.4000 | 13.0000 | 13.0000 | 69,600 |
| Oct 25, 2024 | 11.2600 | 13.3000 | 11.2600 | 13.1000 | 13.1000 | 104,000 |
| Oct 24, 2024 | 10.0000 | 11.7500 | 10.0000 | 11.5700 | 11.5700 | 46,700 |
| Oct 23, 2024 | 10.0000 | 10.3400 | 8.9700 | 10.1000 | 10.1000 | 47,800 |
| Oct 22, 2024 | 9.2500 | 10.2450 | 8.3400 | 10.1900 | 10.1900 | 56,600 |
| Oct 21, 2024 | 7.4000 | 10.6100 | 7.2320 | 9.9000 | 9.9000 | 79,200 |
| Oct 18, 2024 | 6.5900 | 7.4500 | 6.5000 | 7.4500 | 7.4500 | 49,100 |
| Oct 17, 2024 | 6.3100 | 6.9800 | 6.2750 | 6.7500 | 6.7500 | 11,500 |
| Oct 16, 2024 | 5.6900 | 6.2800 | 5.6000 | 6.1500 | 6.1500 | 20,400 |
| Oct 15, 2024 | 5.6500 | 5.6900 | 4.9100 | 5.1600 | 5.1600 | 1,700 |
| Oct 14, 2024 | 5.7000 | 5.7500 | 5.6340 | 5.6340 | 5.6340 | 800 |
| Oct 11, 2024 | 5.1000 | 5.7400 | 4.9000 | 5.7400 | 5.7400 | 2,700 |
| Oct 10, 2024 | 5.0650 | 5.3900 | 5.0650 | 5.1000 | 5.1000 | 2,600 |
| Oct 9, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 500 |
| Oct 8, 2024 | 5.0000 | 5.0000 | 4.7600 | 4.7600 | 4.7600 | 800 |
| Oct 7, 2024 | 5.5000 | 5.5700 | 4.6610 | 4.8100 | 4.8100 | 6,000 |
| Oct 4, 2024 | 5.2350 | 5.5500 | 5.1800 | 5.5400 | 5.5400 | 1,400 |
| Oct 3, 2024 | 4.9700 | 5.6500 | 4.9700 | 5.5380 | 5.5380 | 16,000 |
| Oct 2, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 100 |
| Oct 1, 2024 | 4.6100 | 4.9700 | 4.5200 | 4.9700 | 4.9700 | 1,700 |
| Sep 30, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 700 |
| Sep 27, 2024 | 5.2300 | 5.4200 | 4.9000 | 5.0840 | 5.0840 | 2,300 |
| Sep 26, 2024 | 4.9900 | 5.1100 | 4.9800 | 5.1000 | 5.1000 | 2,200 |
| Sep 25, 2024 | 4.8100 | 4.9670 | 4.8000 | 4.8000 | 4.8000 | 1,700 |
| Sep 24, 2024 | 5.1700 | 5.3200 | 4.3700 | 4.8000 | 4.8000 | 6,400 |
| Sep 23, 2024 | 5.1300 | 5.3200 | 5.1300 | 5.2900 | 5.2900 | 7,400 |
| Sep 20, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 100 |
| Sep 19, 2024 | 5.3500 | 5.7860 | 5.3000 | 5.3200 | 5.3200 | 3,800 |
| Sep 18, 2024 | 5.2200 | 5.2200 | 5.1100 | 5.1100 | 5.1100 | 1,400 |
| Sep 17, 2024 | 5.2750 | 5.4500 | 5.2750 | 5.4500 | 5.4500 | 1,800 |
| Sep 16, 2024 | 5.3700 | 5.8000 | 5.3700 | 5.4500 | 5.4500 | 1,500 |
| Sep 13, 2024 | 5.4800 | 5.9920 | 5.3600 | 5.7300 | 5.7300 | 3,900 |
| Sep 12, 2024 | 5.0700 | 5.6300 | 5.0600 | 5.2000 | 5.2000 | 3,700 |
| Sep 11, 2024 | 5.3700 | 5.4400 | 5.0110 | 5.3700 | 5.3700 | 2,900 |
| Sep 10, 2024 | 5.3000 | 5.4410 | 4.9900 | 5.0200 | 5.0200 | 4,900 |
| Sep 9, 2024 | 5.2100 | 5.4600 | 5.0920 | 5.4500 | 5.4500 | 12,800 |
| Sep 6, 2024 | 5.2500 | 5.7000 | 5.0000 | 5.1100 | 5.1100 | 16,300 |
| Sep 5, 2024 | 5.3100 | 5.7000 | 5.2400 | 5.5000 | 5.5000 | 3,800 |
| Sep 4, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Sep 3, 2024 | 5.9850 | 6.2590 | 5.2500 | 5.8500 | 5.8500 | 17,100 |
| Aug 30, 2024 | 5.6100 | 7.0000 | 5.4100 | 5.9500 | 5.9500 | 61,300 |
| Aug 29, 2024 | 5.5000 | 5.9900 | 5.2700 | 5.9600 | 5.9600 | 13,800 |
| Aug 28, 2024 | 5.4300 | 5.6200 | 5.4000 | 5.4100 | 5.4100 | 1,900 |
| Aug 27, 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
| Aug 26, 2024 | 5.6500 | 5.6500 | 5.4190 | 5.6400 | 5.6400 | 1,700 |
| Aug 23, 2024 | 5.6000 | 5.6000 | 5.5390 | 5.5500 | 5.5500 | 1,900 |
| Aug 22, 2024 | 5.3570 | 5.5500 | 5.3570 | 5.5500 | 5.5500 | 600 |
| Aug 21, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 300 |
| Aug 20, 2024 | 5.4100 | 5.7200 | 5.4100 | 5.7200 | 5.7200 | 300 |
| Aug 19, 2024 | 5.6500 | 5.9600 | 5.6500 | 5.9000 | 5.9000 | 3,800 |
| Aug 16, 2024 | 5.8440 | 5.8440 | 5.8440 | 5.8440 | 5.8440 | 500 |
| Aug 15, 2024 | 5.8000 | 6.0000 | 5.7500 | 6.0000 | 6.0000 | 2,800 |
| Aug 14, 2024 | 5.2100 | 5.5800 | 5.1700 | 5.5800 | 5.5800 | 1,600 |
| Aug 13, 2024 | 5.6710 | 5.8550 | 5.3950 | 5.4100 | 5.4100 | 5,700 |
| Aug 12, 2024 | 6.2400 | 6.2400 | 5.6000 | 5.6000 | 5.6000 | 6,500 |
| Aug 9, 2024 | 5.7500 | 6.2280 | 5.7500 | 6.2280 | 6.2280 | 1,400 |
| Aug 8, 2024 | 6.0000 | 6.0000 | 5.4000 | 5.9400 | 5.9400 | 5,000 |
| Aug 7, 2024 | 5.2500 | 5.7690 | 5.2500 | 5.7690 | 5.7690 | 2,000 |
| Aug 6, 2024 | 5.5400 | 6.2400 | 5.3500 | 5.5980 | 5.5980 | 3,900 |
| Aug 5, 2024 | 5.1000 | 5.5500 | 4.7550 | 5.0350 | 5.0350 | 13,700 |
| Aug 2, 2024 | 6.0000 | 6.3600 | 5.7100 | 5.9600 | 5.9600 | 14,500 |
| Aug 1, 2024 | 5.9900 | 6.2980 | 5.9900 | 6.2800 | 6.2800 | 2,800 |
| Jul 31, 2024 | 6.4000 | 6.6000 | 6.3100 | 6.3450 | 6.3450 | 3,800 |
| Jul 30, 2024 | 6.5000 | 6.5000 | 5.2810 | 6.4500 | 6.4500 | 10,300 |
| Jul 29, 2024 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | 500 |
| Jul 26, 2024 | 7.2500 | 7.2500 | 6.5900 | 6.9700 | 6.9700 | 13,300 |
| Jul 25, 2024 | 6.9200 | 7.0000 | 6.0500 | 6.9500 | 6.9500 | 7,700 |
| Jul 24, 2024 | 6.7500 | 7.3080 | 6.7500 | 7.0000 | 7.0000 | 6,700 |
| Jul 23, 2024 | 7.4900 | 7.4900 | 6.8100 | 7.3400 | 7.3400 | 4,500 |
| Jul 22, 2024 | 7.5600 | 7.9800 | 7.4000 | 7.7900 | 7.7900 | 6,200 |
| Jul 19, 2024 | 6.4900 | 8.4200 | 6.4900 | 7.2200 | 7.2200 | 29,100 |
| Jul 18, 2024 | 7.0000 | 7.0000 | 6.4900 | 6.4900 | 6.4900 | 28,800 |
| Jul 17, 2024 | 6.3800 | 6.9800 | 6.2000 | 6.6300 | 6.6300 | 11,700 |
| Jul 16, 2024 | 5.3600 | 6.4000 | 5.3600 | 6.3800 | 6.3800 | 9,200 |
| Jul 15, 2024 | 5.6650 | 5.7800 | 5.2800 | 5.6900 | 5.6900 | 15,900 |
| Jul 12, 2024 | 6.4900 | 6.7500 | 5.4700 | 5.7800 | 5.7800 | 7,500 |
| Jul 11, 2024 | 7.1900 | 7.1900 | 6.0600 | 6.5800 | 6.5800 | 8,900 |
| Jul 10, 2024 | 7.4800 | 7.4900 | 6.9500 | 7.0000 | 7.0000 | 9,200 |
| Jul 9, 2024 | 6.8000 | 7.4260 | 6.5000 | 7.2000 | 7.2000 | 19,800 |
| Jul 8, 2024 | 6.0500 | 6.7780 | 6.0300 | 6.5100 | 6.5100 | 48,800 |
| Jul 5, 2024 | 5.5000 | 6.0000 | 5.3000 | 5.9450 | 5.9450 | 14,700 |
| Jul 3, 2024 | 5.4380 | 5.8590 | 5.4000 | 5.7230 | 5.7230 | 7,300 |
| Jul 2, 2024 | 5.3100 | 5.6900 | 5.3100 | 5.6800 | 5.6800 | 21,000 |
| Jul 1, 2024 | 5.2400 | 5.3100 | 4.9000 | 5.2600 | 5.2600 | 6,200 |
| Jun 28, 2024 | 5.0200 | 5.3200 | 4.9850 | 5.3200 | 5.3200 | 5,500 |
| Jun 27, 2024 | 5.1500 | 5.3600 | 4.7700 | 5.0300 | 5.0300 | 30,100 |
| Jun 26, 2024 | 5.1700 | 5.7000 | 4.6500 | 5.1300 | 5.1300 | 54,600 |
| Jun 25, 2024 | 4.0800 | 5.2350 | 4.0800 | 5.2200 | 5.2200 | 68,000 |
| Jun 24, 2024 | 3.7200 | 4.0900 | 3.3900 | 3.9000 | 3.9000 | 31,500 |
| Jun 21, 2024 | 3.8000 | 3.9100 | 3.5900 | 3.7200 | 3.7200 | 8,700 |
| Jun 20, 2024 | 3.5800 | 4.0000 | 3.5800 | 4.0000 | 4.0000 | 33,600 |
| Jun 18, 2024 | 3.7500 | 3.9000 | 3.5950 | 3.7300 | 3.7300 | 14,600 |
| Jun 17, 2024 | 3.5300 | 3.8000 | 3.5300 | 3.7600 | 3.7600 | 4,900 |
| Jun 14, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Jun 13, 2024 | 4.3500 | 4.3500 | 3.9000 | 3.9000 | 3.9000 | 6,700 |
| Jun 12, 2024 | 3.8600 | 4.4000 | 3.8000 | 4.1600 | 4.1600 | 17,700 |
| Jun 11, 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7500 | 3.7500 | 3,100 |
| Jun 10, 2024 | 3.5000 | 3.9100 | 3.3800 | 3.8700 | 3.8700 | 10,400 |
| Jun 7, 2024 | 3.1980 | 3.5000 | 3.1500 | 3.4800 | 3.4800 | 4,100 |
| Jun 6, 2024 | 3.0900 | 3.2000 | 3.0900 | 3.2000 | 3.2000 | 4,900 |
| Jun 5, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
Related Tickers
FDCT FDCTech, Inc.
0.0368
-5.03%
LUXX.CN Luxxfolio Holdings Inc.
0.2450
-3.92%
CCTL Coin Citadel
0.0000
-99.00%
FUFU BitFuFu Inc.
3.6500
+3.11%
CBIT.V Cathedra Bitcoin Inc.
0.0600
-7.69%
MIGI Mawson Infrastructure Group Inc.
0.6411
-1.85%
AMRK A-Mark Precious Metals, Inc.
20.40
+0.54%
FLD Fold Holdings, Inc.
4.7500
+2.37%
ARBK Argo Blockchain plc
0.3944
+6.97%
SOS SOS Limited
6.42
-2.43%