Soluna Holdings Inc (SLNH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -19.1919191919 | 2.97 | 2.97 | 2.08 | 385213 | 2.44968429 | CS |
| 4 | -1.01 | -29.6187683284 | 3.41 | 3.7 | 2.08 | 251411 | 2.91633946 | CS |
| 12 | -1.17 | -32.7731092437 | 3.57 | 4.78 | 2.08 | 215464 | 3.41499354 | CS |
| 26 | -2.58 | -51.8072289157 | 4.98 | 8.8 | 2.08 | 240899 | 4.62255128 | CS |
| 52 | -0.83 | -25.6965944272 | 3.23 | 8.8 | 1.4 | 242063 | 3.80582895 | CS |
| 156 | -247.85 | -99.040959041 | 250.25 | 306.25 | 1.4 | 301880 | 22.42658361 | CS |
| 260 | -297.6 | -99.2 | 300 | 427 | 1.4 | 297191 | 29.3851308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.3 | 0.19 | 9.00 | 2.18 | 2.38 | 2.1 | 269607 |
| 1734651300 | 2.11 | -0.36 | -14.57 | 2.55 | 2.55 | 2.08 | 476147 |
| 1734564900 | 2.47 | 0.03 | 1.23 | 2.48 | 2.8 | 2.41 | 398170 |
| 1734478500 | 2.44 | -0.15 | -5.79 | 2.55 | 2.65 | 2.27 | 270243 |
| 1734392100 | 2.59 | -0.09 | -3.36 | 2.55 | 2.8 | 2.5099999 | 361756 |
| 1734132900 | 2.68 | -0.27 | -9.15 | 2.92 | 2.98 | 2.65 | 479432 |
| 1734046500 | 2.95 | -0.25 | -7.81 | 3.2 | 3.2799999 | 2.91 | 190226 |
| 1733960100 | 3.2 | 0.02 | 0.63 | 3.27 | 3.36 | 3.09 | 142308 |
| 1733873700 | 3.18 | 0.01 | 0.16 | 3.31 | 3.31 | 3.07 | 157409 |
| 1733787300 | 3.175 | -0.38 | -10.56 | 3.54 | 3.54 | 3.1 | 225889 |
| 1733528100 | 3.55 | 0.45 | 14.52 | 3.1 | 3.7 | 3.07 | 296546 |
| 1733441700 | 3.1 | -0.07 | -2.21 | 3.37 | 3.45 | 3.04 | 327658 |
| 1733355300 | 3.17 | -0.01 | -0.31 | 3.14 | 3.2799999 | 3.0299999 | 325545 |
| 1733268900 | 3.18 | -0.05 | -1.55 | 3.19 | 3.4 | 3.11 | 199884 |
| 1733182500 | 3.23 | -0.19 | -5.56 | 3.52 | 3.52 | 3.06 | 170592 |
| 1732917840 | 3.42 | 0.19 | 5.88 | 3.19 | 3.6 | 3.19 | 144829 |
| 1732750500 | 3.23 | 0.1 | 3.19 | 3.15 | 3.43 | 3.0099999 | 230093 |
| 1732664100 | 3.13 | -0.2 | -6.01 | 3.32 | 3.42 | 3.0299999 | 176272 |
| 1732577700 | 3.33 | -0.1 | -2.92 | 3.47 | 3.56 | 3.32 | 180101 |
| 1732318500 | 3.43 | -0.08 | -2.28 | 3.49 | 3.6385 | 3.3301 | 148030 |
| 1732232100 | 3.51 | -0.06 | -1.68 | 3.66 | 3.8371 | 3.38 | 248307 |
| 1732145700 | 3.57 | -0.34 | -8.70 | 3.99 | 4.13 | 3.48 | 236494 |
| 1732059300 | 3.91 | 0.58 | 17.42 | 3.39 | 4.16 | 3.34 | 390369 |
| 1731972900 | 3.33 | -0.39 | -10.48 | 3.67 | 3.83 | 3.21 | 225013 |
| 1731713700 | 3.72 | 0.02 | 0.54 | 3.7 | 3.9169 | 3.5101 | 123501 |
| 1731627300 | 3.7 | -0.25 | -6.33 | 4.01 | 4.08 | 3.46 | 212035 |
| 1731540900 | 3.95 | -0.37 | -8.56 | 4.4 | 4.78 | 3.78 | 507275 |
| 1731454500 | 4.32 | 0.16 | 3.85 | 4.14 | 4.37 | 3.85 | 258765 |
| 1731368100 | 4.16 | 0.54 | 14.92 | 3.97 | 4.479 | 3.85 | 457920 |
| 1731108900 | 3.62 | 0.03 | 0.84 | 3.6 | 3.65 | 3.2599999 | 209701 |
| 1731022500 | 3.59 | -0.09 | -2.45 | 3.68 | 3.82 | 3.45 | 225986 |
| 1730936100 | 3.68 | 0.47 | 14.64 | 3.53 | 3.74 | 3.3 | 236483 |
| 1730849700 | 3.21 | 0.08 | 2.56 | 3.18 | 3.38 | 3.1368999 | 123518 |
| 1730763300 | 3.13 | -0.15 | -4.57 | 3.36 | 3.6 | 3 | 238312 |
| 1730500500 | 3.2799999 | -0.15 | -4.37 | 3.55 | 3.6886 | 3.19 | 286543 |
| 1730414100 | 3.43 | -0.39 | -10.21 | 3.84 | 3.84 | 3.4 | 117425 |
| 1730327700 | 3.82 | -0.22 | -5.45 | 3.98 | 4.05 | 3.74 | 154363 |
| 1730241300 | 4.04 | -0.28 | -6.48 | 4.45 | 4.5599999 | 3.92 | 392362 |
| 1730154900 | 4.32 | 0.35 | 8.82 | 4.1 | 4.34 | 3.9803 | 200477 |
| 1729895700 | 3.97 | -0.1 | -2.46 | 4.12 | 4.3099999 | 3.8965 | 116520 |
| 1729809300 | 4.07 | 0.02 | 0.49 | 4.13 | 4.32 | 4 | 91671 |
| 1729722900 | 4.05 | -0.47 | -10.40 | 4.5 | 4.54 | 3.84 | 182289 |
| 1729636500 | 4.5199999 | 0.13 | 2.96 | 4.36 | 4.6 | 4.13 | 207006 |
| 1729550100 | 4.39 | 0.17 | 4.03 | 4.14 | 4.5899 | 4.0615 | 129766 |
| 1729290900 | 4.22 | 0.17 | 4.20 | 4.16 | 4.35 | 3.9414 | 188977 |
| 1729204500 | 4.05 | 0.06 | 1.50 | 4.05 | 4.15 | 3.72 | 144591 |
| 1729118100 | 3.99 | 0.66 | 19.82 | 3.44 | 4.2455999 | 3.4001 | 423488 |
| 1729031700 | 3.33 | -0.05 | -1.48 | 3.35 | 3.41 | 3.17 | 172479 |
| 1728945300 | 3.38 | 0.02 | 0.60 | 3.44 | 3.5 | 3.18 | 205764 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
