Soluna Holdings Inc (SLNH)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 82.1917808219 | 0.73 | 1.55 | 0.67 | 3623408 | 0.90599324 | CS |
| 4 | 0.72 | 118.032786885 | 0.61 | 1.55 | 0.53 | 1230762 | 0.80153293 | CS |
| 12 | 0.662 | 99.1017964072 | 0.668 | 1.55 | 0.53 | 783874 | 0.76660488 | CS |
| 26 | -0.75 | -36.0576923077 | 2.08 | 2.85 | 0.3604 | 668530 | 1.03051501 | CS |
| 52 | -4.57 | -77.4576271186 | 5.9 | 6.9799 | 0.3604 | 428414 | 1.65600023 | CS |
| 156 | -112.67 | -98.8333333333 | 114 | 148 | 0.3604 | 396538 | 6.6182979 | CS |
| 260 | -298.67 | -99.5566666667 | 300 | 427 | 0.3604 | 345520 | 21.85657184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 1.51 | 0.44 | 41.12 | 1.07 | 1.72 | 1.03 | 14135374 |
| 1752186900 | 1.07 | 0.23 | 26.63 | 0.8675 | 1.1299999 | 0.81 | 4284090 |
| 1752100500 | 0.845 | -0.0102 | -1.19 | 0.86 | 0.8992 | 0.8 | 5321827 |
| 1752014100 | 0.8552 | 0.1772 | 26.14 | 0.6879999 | 0.9 | 0.681 | 4155426 |
| 1751927700 | 0.678 | -0.0408 | -5.68 | 0.73 | 0.7549 | 0.67 | 732288 |
| 1751576640 | 0.7188 | 0.0416 | 6.14 | 0.6899999 | 0.7289 | 0.67 | 793992 |
| 1751495700 | 0.6772 | 0.0722 | 11.93 | 0.62 | 0.6899999 | 0.618 | 1176042 |
| 1751409300 | 0.605 | 0.029 | 5.03 | 0.56 | 0.61 | 0.5528999 | 428914 |
| 1751322900 | 0.576 | 0.0231001 | 4.18 | 0.5699999 | 0.5956 | 0.5357 | 599533 |
| 1751063700 | 0.5528999 | -0.0021 | -0.38 | 0.56 | 0.61 | 0.55 | 764595 |
| 1750977300 | 0.555 | -0.005 | -0.89 | 0.555 | 0.5699999 | 0.544 | 299417 |
| 1750890900 | 0.56 | 0.01 | 1.82 | 0.5555 | 0.575 | 0.5454 | 234220 |
| 1750804500 | 0.55 | 0.0045 | 0.82 | 0.55 | 0.5749 | 0.5409 | 882362 |
| 1750718100 | 0.5455 | -0.0135 | -2.42 | 0.5351 | 0.5699 | 0.53 | 187577 |
| 1750458900 | 0.559 | -0.021 | -3.62 | 0.58 | 0.589 | 0.545 | 305188 |
| 1750286100 | 0.58 | 0.0021 | 0.36 | 0.5784 | 0.585 | 0.5402 | 599501 |
| 1750199700 | 0.5779 | -0.0251 | -4.16 | 0.6047 | 0.6047 | 0.5478 | 648912 |
| 1750113300 | 0.603 | -0.0169 | -2.73 | 0.62 | 0.62 | 0.586 | 343493 |
| 1749854100 | 0.6199 | -0.0249 | -3.86 | 0.61 | 0.62 | 0.58 | 396340 |
| 1749767700 | 0.6448 | -0.0332 | -4.90 | 0.67 | 0.6899999 | 0.5998 | 863386 |
| 1749681300 | 0.678 | -0.002 | -0.29 | 0.65 | 0.768 | 0.65 | 3813645 |
| 1749594900 | 0.68 | 0.02 | 3.03 | 0.6501 | 0.69555 | 0.635 | 285335 |
| 1749508500 | 0.66 | 0.03 | 4.76 | 0.625 | 0.669 | 0.6141 | 574805 |
| 1749249300 | 0.63 | 0.053 | 9.19 | 0.6201 | 0.6999 | 0.5648 | 1149556 |
| 1749162900 | 0.577 | -0.0317 | -5.21 | 0.61 | 0.63 | 0.5699999 | 1721643 |
| 1749076500 | 0.6087 | -0.0213 | -3.38 | 0.618 | 0.652551 | 0.57515 | 445828 |
| 1748990100 | 0.63 | 0.0104 | 1.68 | 0.65 | 0.66 | 0.61 | 356888 |
| 1748903700 | 0.6196 | -0.0204 | -3.19 | 0.6206 | 0.66 | 0.6001 | 265078 |
| 1748644500 | 0.64 | -0.01 | -1.54 | 0.6303 | 0.679 | 0.6212 | 178550 |
| 1748558100 | 0.65 | -0.015 | -2.26 | 0.6502 | 0.678 | 0.629 | 283153 |
| 1748471700 | 0.665 | -0.0347 | -4.96 | 0.7 | 0.7199 | 0.6408 | 289291 |
| 1748385300 | 0.6997 | -0.0193 | -2.68 | 0.721 | 0.74 | 0.665 | 282929 |
| 1748039700 | 0.719 | -0.031 | -4.13 | 0.72 | 0.74 | 0.7005 | 464400 |
| 1747953300 | 0.75 | -0.0453 | -5.70 | 0.81 | 0.824 | 0.73 | 750503 |
| 1747866900 | 0.7953 | -0.0166 | -2.04 | 0.81 | 0.8875 | 0.76 | 493654 |
| 1747780500 | 0.8119 | -0.0081 | -0.99 | 0.83 | 0.849113 | 0.79 | 169252 |
| 1747694100 | 0.8199999 | -0.0209 | -2.49 | 0.8149999 | 0.85 | 0.8 | 278100 |
| 1747434900 | 0.8409 | 0.0309 | 3.81 | 0.8 | 0.888 | 0.76 | 846556 |
| 1747348500 | 0.81 | -0.05 | -5.81 | 0.85 | 0.92 | 0.8025 | 224536 |
| 1747262100 | 0.86 | -0.0396 | -4.40 | 0.852 | 0.9122 | 0.8149999 | 1057120 |
| 1747175700 | 0.8996 | 0.0347 | 4.01 | 0.86 | 0.919 | 0.86 | 343218 |
| 1747089300 | 0.8649 | -0.0275 | -3.08 | 0.969 | 0.99 | 0.832 | 730718 |
| 1746830100 | 0.8924 | 0.0784001 | 9.63 | 0.81 | 0.9685 | 0.8 | 381783 |
| 1746743700 | 0.8139999 | 0.118 | 16.95 | 0.707 | 0.8179999 | 0.7000999 | 610253 |
| 1746657300 | 0.6959999 | -0.063 | -8.30 | 0.753 | 0.77911 | 0.68 | 225897 |
| 1746570900 | 0.759 | -0.0659 | -7.99 | 0.8104 | 0.85 | 0.7369 | 246758 |
| 1746484500 | 0.8249 | 0.008 | 0.98 | 0.7924 | 0.875 | 0.6711 | 511747 |
| 1746225300 | 0.8169 | -0.0233 | -2.77 | 0.899 | 0.91 | 0.7786999 | 210284 |
| 1746138900 | 0.8402 | 0.0222001 | 2.71 | 0.8 | 0.9499 | 0.740101 | 536410 |
| 1746052500 | 0.8179999 | 0.0065999 | 0.81 | 0.7546 | 0.8431 | 0.6801 | 681394 |
| 1745966100 | 0.8114 | -0.0083 | -1.01 | 0.84 | 0.879 | 0.7733 | 198548 |
| 1745879700 | 0.8197 | -0.0854 | -9.44 | 0.8972 | 0.91 | 0.8055 | 297976 |
| 1745620500 | 0.9051 | 0.0682 | 8.15 | 0.8 | 0.95 | 0.7901 | 300044 |
| 1745534100 | 0.8369 | 0.1077 | 14.77 | 0.7417 | 0.86 | 0.724 | 365525 |
| 1745447700 | 0.7292 | -0.0398 | -5.18 | 0.84 | 0.869 | 0.7013 | 612147 |
| 1745361300 | 0.769 | 0.0989 | 14.76 | 0.6667999 | 0.79 | 0.66 | 343345 |
| 1745274900 | 0.6701 | 0.0524 | 8.48 | 0.668 | 0.78 | 0.65 | 352998 |
| 1744929300 | 0.6177 | -0.0928 | -13.06 | 0.7824 | 0.83 | 0.61 | 530149 |
| 1744842900 | 0.7105 | 0.0785 | 12.42 | 0.64 | 0.73 | 0.6029 | 363402 |
| 1744756500 | 0.632 | 0.013 | 2.10 | 0.611 | 0.6444 | 0.59 | 102057 |
| 1744670100 | 0.619 | 0.069 | 12.55 | 0.578 | 0.619 | 0.5477 | 225095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
