Soluna Holdings Inc (SLNH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -6.37931034483 | 5.8 | 6.62 | 5.17 | 198953 | 5.97686529 | CS |
| 4 | -0.59 | -9.80066445183 | 6.02 | 7 | 5.03 | 328662 | 6.02173706 | CS |
| 12 | 2.91 | 115.476190476 | 2.52 | 8.8 | 2.22 | 522321 | 4.1700994 | CS |
| 26 | 2.2 | 68.1114551084 | 3.23 | 8.8 | 1.4 | 297878 | 3.90081345 | CS |
| 52 | -1.895 | -25.8703071672 | 7.325 | 9.75 | 1.4 | 372918 | 5.24440536 | CS |
| 156 | -294.57 | -98.19 | 300 | 427 | 1.4 | 314943 | 31.5578649 | CS |
| 260 | -294.57 | -98.19 | 300 | 427 | 1.4 | 314943 | 31.5578649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 5.43 | 0.12 | 2.26 | 5.64 | 5.64 | 5.25 | 94053 |
| 1721946900 | 5.3099999 | -0.19 | -3.45 | 5.404 | 5.72 | 5.17 | 147043 |
| 1721860500 | 5.5 | -0.62 | -10.13 | 6.19 | 6.2991 | 5.3099999 | 172560 |
| 1721774100 | 6.12 | -0.1 | -1.65 | 6.3 | 6.3 | 5.71 | 196848 |
| 1721687700 | 6.2229 | -0.16 | -2.46 | 6.55 | 6.62 | 5.92 | 187622 |
| 1721428500 | 6.38 | 0.59 | 10.19 | 5.8 | 6.6 | 5.8 | 264806 |
| 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 | 6.17 | 299805 |
| 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 |
| 1720737300 | 5.29 | -0.42 | -7.36 | 5.9 | 5.9 | 5.07 | 375125 |
| 1720650900 | 5.71 | -0.77 | -11.88 | 6.48 | 6.54 | 5.64 | 353893 |
| 1720564500 | 6.48 | -0.04 | -0.61 | 6.71 | 6.8 | 6.08 | 293602 |
| 1720478100 | 6.5199999 | 0.53 | 8.85 | 6.25 | 7 | 5.91 | 556056 |
| 1720218900 | 5.99 | 0.61 | 11.34 | 5.2699999 | 6.2699999 | 5.18 | 448188 |
| 1720040640 | 5.38 | -0.37 | -6.43 | 5.68 | 5.7451 | 5.03 | 382921 |
| 1719959700 | 5.75 | -0.57 | -9.02 | 6.39 | 6.5298999 | 5.585 | 457268 |
| 1719873300 | 6.32 | 0.23 | 3.78 | 6.0199999 | 6.72 | 5.805 | 459483 |
| 1719614100 | 6.09 | 0.12 | 2.01 | 6.3099999 | 6.92 | 5.97 | 335105 |
| 1719527700 | 5.97 | -1.06 | -15.08 | 7 | 7.12 | 5.9 | 543109 |
| 1719441300 | 7.03 | -0.64 | -8.34 | 7.9 | 7.9 | 6.91 | 503628 |
| 1719354900 | 7.67 | 0.71 | 10.20 | 7.4 | 8.8 | 7.01 | 1635415 |
| 1719268500 | 6.96 | 1.72 | 32.82 | 5.49 | 7.06 | 5.4301 | 1393841 |
| 1719009300 | 5.24 | -0.6 | -10.27 | 5.75 | 5.76 | 5.03 | 358414 |
| 1718922900 | 5.84 | 1.01 | 20.91 | 4.98 | 6.55 | 4.95 | 1070858 |
| 1718750100 | 4.83 | 0.37 | 8.30 | 4.33 | 5.09 | 4.3 | 263050 |
| 1718663700 | 4.46 | 0.77 | 20.87 | 3.7 | 4.4911 | 3.6527 | 164057 |
| 1718404500 | 3.69 | -0.29 | -7.29 | 3.96 | 3.96 | 3.59 | 119619 |
| 1718318100 | 3.98 | 0.62 | 18.45 | 3.39 | 4.1 | 3.35 | 253729 |
| 1718231700 | 3.36 | 0.2 | 6.33 | 3.17 | 3.3899 | 3.11 | 144279 |
| 1718145300 | 3.16 | 0.03 | 0.96 | 3.13 | 3.21 | 2.82 | 168462 |
| 1718058900 | 3.13 | 0.37 | 13.41 | 2.7599999 | 3.14 | 2.7599999 | 241427 |
| 1717799700 | 2.7599999 | 0.29 | 11.74 | 2.46 | 2.86 | 2.41 | 153202 |
| 1717713300 | 2.47 | 0.07 | 2.92 | 2.5 | 2.5436 | 2.2599999 | 173044 |
| 1717626900 | 2.4 | -0.06 | -2.44 | 2.49 | 2.5299999 | 2.33 | 160220 |
| 1717540500 | 2.46 | 0.08 | 3.36 | 2.5099999 | 2.5099999 | 2.34 | 48416 |
| 1717454100 | 2.38 | -0.03 | -1.24 | 2.45 | 2.49 | 2.33 | 24449 |
| 1717194900 | 2.41 | -0.02 | -0.82 | 2.42 | 2.54 | 2.406 | 34333 |
| 1717108500 | 2.43 | 0.13 | 5.65 | 2.3 | 2.44 | 2.24 | 55151 |
| 1717022100 | 2.3 | -0.08 | -3.36 | 2.35 | 2.44 | 2.2799999 | 113788 |
| 1716935700 | 2.38 | -0.08 | -3.13 | 2.42 | 2.6 | 2.32 | 69595 |
| 1716590100 | 2.457 | -0.03 | -1.33 | 2.54 | 2.54 | 2.31 | 69409 |
| 1716503700 | 2.49 | -0.14 | -5.32 | 2.7 | 2.7 | 2.41 | 67184 |
| 1716417300 | 2.63 | -0.02 | -0.75 | 2.58 | 2.7 | 2.58 | 147017 |
| 1716330900 | 2.65 | 0.04 | 1.61 | 2.64 | 2.8 | 2.56 | 257873 |
| 1716244500 | 2.608 | -0.01 | -0.27 | 2.54 | 2.7 | 2.52 | 124359 |
| 1715985300 | 2.615 | 0.02 | 0.58 | 2.7 | 2.7 | 2.56 | 47895 |
| 1715898900 | 2.6 | -0.01 | -0.38 | 2.6 | 2.731 | 2.59 | 35920 |
| 1715812500 | 2.61 | -0.02 | -0.76 | 2.5 | 2.7 | 2.5 | 75435 |
| 1715726100 | 2.63 | 0.26 | 10.97 | 2.27 | 2.63 | 2.22 | 95249 |
| 1715639700 | 2.37 | -0.32 | -11.90 | 2.5 | 2.61 | 2.36 | 94548 |
| 1715380500 | 2.69 | 0.12 | 4.47 | 2.58 | 2.82 | 2.58 | 192778 |
| 1715294100 | 2.575 | -0.12 | -4.28 | 2.39 | 2.67 | 2.3 | 463584 |
| 1715207700 | 2.69 | 0.26 | 10.70 | 3.04 | 3.04 | 2.55 | 13911366 |
| 1715121300 | 2.43 | -0.01 | -0.41 | 2.49 | 2.4909 | 2.3801 | 15447 |
| 1715034900 | 2.44 | -0.06 | -2.40 | 2.47 | 2.586 | 2.4 | 18413 |
| 1714775700 | 2.5 | 0.04 | 1.63 | 2.52 | 2.56 | 2.4001 | 14493 |
| 1714689300 | 2.46 | 0.04 | 1.65 | 2.45 | 2.5 | 2.31 | 52467 |
| 1714602900 | 2.42 | -0.01 | -0.41 | 2.38 | 2.43 | 2.25 | 61589 |
| 1714516500 | 2.43 | 0.01 | 0.41 | 2.42 | 2.5398 | 2.38 | 37797 |
| 1714430100 | 2.42 | -0.12 | -4.72 | 2.54 | 2.54 | 2.4 | 27669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
