Soluna Holdings Inc (SLNHP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 12.49 | 0.46 | 3.82 | 12.02 | 12.51 | 12.02 | 10129 |
| 1731713700 | 12.03 | 0.15 | 1.26 | 12 | 12.39 | 11.6 | 15206 |
| 1731627300 | 11.88 | 0.58 | 5.13 | 11.69 | 12.1 | 10.75 | 23340 |
| 1731540900 | 11.3 | -0.21 | -1.82 | 11.65 | 11.98 | 10.46 | 29413 |
| 1731454500 | 11.51 | -0.73 | -5.96 | 12.12 | 12.39 | 11.5 | 19750 |
| 1731368100 | 12.24 | 0.38 | 3.20 | 11.99 | 12.6 | 11 | 63662 |
| 1731108900 | 11.86 | -0.14 | -1.15 | 12.05 | 12.05 | 11.285 | 7859 |
| 1731022500 | 11.998 | 1.14 | 10.48 | 10.99 | 12.7 | 10.99 | 31782 |
| 1730936100 | 10.86 | -0.42 | -3.72 | 11.3 | 11.64 | 10.81 | 5177 |
| 1730849700 | 11.28 | 0.53 | 4.93 | 10.84 | 11.5 | 10.82 | 16223 |
| 1730763300 | 10.75 | -1.05 | -8.90 | 11.8 | 11.83 | 10 | 33282 |
| 1730500500 | 11.8 | -1.7 | -12.59 | 13.29 | 13.29 | 11.8 | 8505 |
| 1730414100 | 13.5 | 1.4 | 11.57 | 12.39 | 13.5 | 11.81 | 527988 |
| 1730327700 | 12.1 | -0.65 | -5.10 | 12.4 | 12.92 | 11.28 | 26259 |
| 1730241300 | 12.75 | -0.25 | -1.92 | 12.21 | 13.47 | 11.98 | 89967 |
| 1730154900 | 13 | -0.1 | -0.76 | 12.91 | 13.23 | 10.4 | 69588 |
| 1729895700 | 13.1 | 1.53 | 13.22 | 11.26 | 13.3 | 11.26 | 103972 |
| 1729809300 | 11.57 | 1.47 | 14.55 | 10 | 11.75 | 10 | 46738 |
| 1729722900 | 10.1 | -0.09 | -0.88 | 10.33 | 10.34 | 8.9701 | 47845 |
| 1729636500 | 10.19 | 0.29 | 2.93 | 9.83 | 10.245 | 8.34 | 56591 |
| 1729550100 | 9.9 | 2.45 | 32.89 | 7.4 | 10.61 | 7.2316 | 78902 |
| 1729290900 | 7.45 | 0.7 | 10.37 | 6.57 | 7.45 | 6.5 | 49137 |
| 1729204500 | 6.75 | 0.6 | 9.76 | 6.15 | 6.98 | 6.15 | 11494 |
| 1729118100 | 6.15 | 0.99 | 19.19 | 5.5199999 | 6.28 | 5.5199999 | 20402 |
| 1729031700 | 5.16 | -0.47 | -8.41 | 5.47 | 5.75 | 4.91 | 1708 |
| 1728945300 | 5.6341 | -0.11 | -1.84 | 5.75 | 5.75 | 5.6341 | 786 |
| 1728686100 | 5.74 | 0.64 | 12.55 | 5.19 | 5.74 | 4.9 | 2704 |
| 1728599700 | 5.1 | 0.25 | 5.15 | 4.84 | 5.39 | 4.84 | 2548 |
| 1728513300 | 4.85 | 0.09 | 1.89 | 4.85 | 4.85 | 4.85 | 509 |
| 1728426900 | 4.76 | -0.05 | -1.04 | 5 | 5 | 4.76 | 820 |
| 1728340500 | 4.8099999 | -0.73 | -13.18 | 5.5 | 5.57 | 4.6614 | 5953 |
| 1728081300 | 5.54 | 0 | 0.05 | 5.235 | 5.55 | 5.18 | 1387 |
| 1727994900 | 5.5375 | 0.76 | 15.85 | 4.97 | 5.6499 | 4.97 | 16039 |
| 1727908500 | 4.78 | -0.19 | -3.82 | 4.83 | 4.93 | 4.78 | 127 |
| 1727822100 | 4.97 | -0.01 | -0.20 | 4.74 | 4.97 | 4.5199999 | 1720 |
| 1727735700 | 4.98 | -0.1 | -2.05 | 4.7699999 | 4.98 | 4.7699999 | 659 |
| 1727476500 | 5.084 | -0.02 | -0.31 | 5.2 | 5.42 | 4.9 | 2292 |
| 1727390100 | 5.1 | 0.3 | 6.25 | 4.91 | 5.11 | 4.91 | 2237 |
| 1727303700 | 4.8 | 0 | 0.00 | 4.8 | 5 | 4.8 | 1675 |
| 1727217300 | 4.8 | -0.49 | -9.26 | 5.14 | 5.32 | 4.37 | 6374 |
| 1727130900 | 5.29 | 0.14 | 2.72 | 5.13 | 5.32 | 5.13 | 7423 |
| 1726871700 | 5.15 | -0.17 | -3.20 | 5.32 | 5.32 | 5.15 | 140 |
| 1726785300 | 5.32 | 0.21 | 4.11 | 5.35 | 5.7862 | 5.3 | 3800 |
| 1726698900 | 5.11 | -0.34 | -6.24 | 5.76 | 5.76 | 5.11 | 1366 |
| 1726612500 | 5.45 | 0 | 0.00 | 5.275 | 5.45 | 5.275 | 1798 |
| 1726526100 | 5.45 | -0.28 | -4.89 | 5.37 | 5.87 | 5.37 | 1476 |
| 1726266900 | 5.73 | 0.53 | 10.19 | 5.48 | 5.992 | 5.36 | 3922 |
| 1726180500 | 5.2 | -0.17 | -3.17 | 5.0599999 | 5.63 | 5.0599999 | 3678 |
| 1726094100 | 5.37 | 0.35 | 6.97 | 5.37 | 5.44 | 5.0108 | 2887 |
| 1726007700 | 5.0199999 | -0.43 | -7.89 | 5.3 | 5.4412 | 4.99 | 4909 |
| 1725921300 | 5.45 | 0.34 | 6.65 | 5.16 | 5.46 | 5.0922 | 12793 |
| 1725662100 | 5.11 | -0.39 | -7.09 | 5.41 | 5.7 | 5 | 15931 |
| 1725575700 | 5.5 | -0.35 | -5.98 | 5.3099999 | 5.7 | 5.24 | 3763 |
| 1725489300 | 5.85 | 0 | 0.00 | 5.32 | 5.85 | 5.32 | 122 |
| 1725402900 | 5.85 | -0.1 | -1.68 | 5.76 | 6.2588 | 5.25 | 17068 |
| 1725057300 | 5.95 | -0.01 | -0.17 | 5.61 | 7 | 5.41 | 61257 |
| 1724970900 | 5.96 | 0.55 | 10.17 | 5.5 | 5.99 | 5.2699999 | 13100 |
| 1724884500 | 5.41 | -0.23 | -4.08 | 5.7 | 5.7 | 5.4 | 1857 |
| 1724798100 | 5.64 | 0 | 0.00 | 5.7 | 5.7 | 5.64 | 119 |
| 1724711700 | 5.64 | 0.09 | 1.62 | 5.65 | 5.65 | 5.4192 | 1734 |
| 1724452500 | 5.55 | 0 | 0.00 | 5.6 | 5.6 | 5.5385 | 1884 |
| 1724366100 | 5.55 | -0.15 | -2.63 | 5.6 | 5.7 | 5.3574 | 580 |
| 1724279700 | 5.7 | -0.02 | -0.35 | 5.62 | 5.7 | 5.62 | 340 |
| 1724193300 | 5.72 | -0.18 | -3.05 | 5.69 | 5.72 | 5.41 | 290 |
| 1724106900 | 5.9 | 0.06 | 0.97 | 5.65 | 5.96 | 5.65 | 3831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
