Soluna Holdings Inc (SLNH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.299401197605 | 3.34 | 3.7 | 2.8 | 114771 | 3.08475345 | CS |
| 4 | 0.49 | 17.2535211268 | 2.84 | 3.7 | 2.78 | 164541 | 3.12826094 | CS |
| 12 | -2.47 | -42.5862068966 | 5.8 | 6.62 | 2.78 | 144954 | 3.99095687 | CS |
| 26 | 0.68 | 25.6603773585 | 2.65 | 8.8 | 1.4 | 309733 | 3.97849641 | CS |
| 52 | -3.92 | -54.0689655172 | 7.25 | 8.8 | 1.4 | 280894 | 4.21129768 | CS |
| 156 | -296.67 | -98.89 | 300 | 427 | 1.4 | 301244 | 30.73774766 | CS |
| 260 | -296.67 | -98.89 | 300 | 427 | 1.4 | 301244 | 30.73774766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 3.36 | 0.48 | 16.67 | 2.9 | 3.37 | 2.9 | 161487 |
| 1728599700 | 2.88 | -0.04 | -1.37 | 2.97 | 2.9792 | 2.8301 | 128825 |
| 1728513300 | 2.92 | -0.23 | -7.30 | 3.17 | 3.2 | 2.8 | 228349 |
| 1728426900 | 3.15 | -0.18 | -5.41 | 3.32 | 3.3705 | 3.09 | 54664 |
| 1728340500 | 3.33 | -0.23 | -6.46 | 3.53 | 3.7 | 3.25 | 89144 |
| 1728081300 | 3.56 | 0.32 | 9.88 | 3.34 | 3.56 | 3.27 | 84354 |
| 1727994900 | 3.24 | 0.16 | 5.19 | 3.08 | 3.37 | 3.06 | 96318 |
| 1727908500 | 3.08 | 0.1 | 3.36 | 2.93 | 3.15 | 2.93 | 46768 |
| 1727822100 | 2.98 | -0.15 | -4.79 | 3.13 | 3.22 | 2.9 | 218843 |
| 1727735700 | 3.13 | -0.26 | -7.67 | 3.4 | 3.4 | 3.11 | 65585 |
| 1727476500 | 3.39 | -0.07 | -2.02 | 3.57 | 3.7 | 3.3515 | 166657 |
| 1727390100 | 3.46 | 0.57 | 19.72 | 2.94 | 3.63 | 2.86 | 395789 |
| 1727303700 | 2.89 | -0.14 | -4.62 | 3 | 3.05 | 2.84 | 200362 |
| 1727217300 | 3.0299999 | 0.05 | 1.68 | 3.02 | 3.0839 | 2.7799999 | 180824 |
| 1727130900 | 2.98 | -0.11 | -3.56 | 3.06 | 3.1 | 2.795 | 282317 |
| 1726871700 | 3.09 | -0.14 | -4.33 | 3.2799999 | 3.5678 | 2.98 | 308108 |
| 1726785300 | 3.23 | 0.37 | 12.94 | 3.07 | 3.5598 | 3 | 319661 |
| 1726698900 | 2.86 | -0.27 | -8.63 | 3.08 | 3.15 | 2.86 | 141665 |
| 1726612500 | 3.13 | 0.08 | 2.62 | 3.07 | 3.24 | 2.98 | 160434 |
| 1726526100 | 3.05 | -0.08 | -2.56 | 3.08 | 3.1558 | 2.95 | 80889 |
| 1726266900 | 3.13 | 0.26 | 9.06 | 2.84 | 3.24 | 2.838 | 127369 |
| 1726180500 | 2.87 | -0.14 | -4.65 | 3.05 | 3.06 | 2.8 | 133328 |
| 1726094100 | 3.0099999 | -0.07 | -2.27 | 3.04 | 3.13 | 2.8 | 165254 |
| 1726007700 | 3.08 | 0.03 | 0.98 | 3.09 | 3.15 | 2.95 | 157577 |
| 1725921300 | 3.05 | -0.3 | -8.96 | 3.47 | 3.47 | 2.84 | 384175 |
| 1725662100 | 3.35 | -0.16 | -4.56 | 3.6 | 3.62 | 3.32 | 38764 |
| 1725575700 | 3.51 | 0.1 | 2.93 | 3.37 | 3.71 | 3.31 | 71394 |
| 1725489300 | 3.41 | 0 | 0.00 | 3.42 | 3.64 | 3.2 | 100652 |
| 1725402900 | 3.41 | -0.55 | -13.89 | 3.96 | 3.96 | 3.37 | 113355 |
| 1725057300 | 3.96 | -0.08 | -1.98 | 4.13 | 4.15 | 3.88 | 77557 |
| 1724970900 | 4.04 | -0.26 | -6.05 | 4.3099999 | 4.5 | 4.03 | 98264 |
| 1724884500 | 4.3 | -0.42 | -8.90 | 4.69 | 5.13 | 4.25 | 171930 |
| 1724798100 | 4.72 | -0.04 | -0.74 | 4.69 | 4.765 | 4.61 | 36068 |
| 1724711700 | 4.755 | -0.25 | -4.90 | 5 | 5 | 4.65 | 26445 |
| 1724452500 | 5 | 0.37 | 7.99 | 4.7699999 | 5.17 | 4.64 | 104903 |
| 1724366100 | 4.63 | -0.3 | -6.09 | 5 | 5.3099999 | 4.58 | 154316 |
| 1724279700 | 4.93 | 0.62 | 14.39 | 4.32 | 5.04 | 4.32 | 105845 |
| 1724193300 | 4.3099999 | -0.13 | -2.93 | 4.44 | 4.649 | 4.2331 | 70968 |
| 1724106900 | 4.44 | -0.18 | -3.90 | 4.61 | 4.7 | 4.16 | 119328 |
| 1723847700 | 4.62 | -0.01 | -0.22 | 4.5199999 | 4.7693 | 4.497 | 42360 |
| 1723761300 | 4.63 | 0.33 | 7.67 | 4.63 | 5.11 | 4.47 | 186229 |
| 1723674900 | 4.3 | -0.35 | -7.53 | 4.71 | 4.7775 | 4.26 | 72468 |
| 1723588500 | 4.65 | 0.78 | 20.16 | 3.84 | 4.85 | 3.8 | 90341 |
| 1723502100 | 3.87 | -0.34 | -8.08 | 4.23 | 4.3 | 3.67 | 103638 |
| 1723242900 | 4.21 | -0.21 | -4.75 | 4.43 | 4.43 | 4.19 | 40142 |
| 1723156500 | 4.42 | 0.46 | 11.62 | 3.97 | 4.49 | 3.8153 | 169173 |
| 1723070100 | 3.96 | -0.39 | -8.97 | 4.42 | 4.68 | 3.96 | 146135 |
| 1722983700 | 4.35 | 0.16 | 3.82 | 4.3 | 4.5 | 4.19 | 115193 |
| 1722897300 | 4.19 | -0.12 | -2.78 | 3.52 | 4.4 | 3.4 | 215460 |
| 1722638100 | 4.3099999 | -0.53 | -10.95 | 4.7699999 | 4.7699999 | 4.25 | 156296 |
| 1722551700 | 4.84 | -0.33 | -6.38 | 5.14 | 5.23 | 4.5577 | 247473 |
| 1722465300 | 5.17 | 0.21 | 4.23 | 5.01 | 5.61 | 4.96 | 228219 |
| 1722378900 | 4.96 | -0.51 | -9.32 | 5.33 | 5.49 | 4.88 | 200711 |
| 1722292500 | 5.47 | 0.04 | 0.74 | 5.61 | 5.91 | 5.34 | 121278 |
| 1722033300 | 5.43 | 0.12 | 2.26 | 5.64 | 5.64 | 5.25 | 94053 |
| 1721946900 | 5.3099999 | -0.19 | -3.45 | 5.47 | 5.72 | 5.17 | 152605 |
| 1721860500 | 5.5 | -0.62 | -10.13 | 6.14 | 6.2991 | 5.3099999 | 183383 |
| 1721774100 | 6.12 | -0.13 | -2.08 | 6.3 | 6.3 | 5.71 | 196848 |
| 1721687700 | 6.25 | -0.13 | -2.04 | 6.55 | 6.62 | 5.92 | 193691 |
| 1721428500 | 6.38 | 0.59 | 10.19 | 5.8 | 6.6 | 5.8 | 268239 |
| 1721342100 | 5.79 | -0.66 | -10.23 | 6.46 | 6.643 | 5.61 | 227160 |
| 1721255700 | 6.45 | -0.34 | -5.01 | 6.57 | 6.9799 | 6.11 | 336891 |
| 1721169300 | 6.79 | 1.22 | 21.90 | 5.73 | 6.97 | 5.634 | 504439 |
| 1721082900 | 5.57 | -0.15 | -2.62 | 5.85 | 6.0765 | 5.4 | 319129 |
| 1720823700 | 5.72 | 0.43 | 8.13 | 5.28 | 5.83 | 5.09 | 189434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
