Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Soluna Holdings (SLNH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.8784 1.085 0.8784 1.08 831,195
18th Sep 2025 (Thu) 1.025 1.03 0.82 0.8562 442,599
17th Sep 2025 (Wed) 0.9617 1.08 0.88 0.985 752,577
16th Sep 2025 (Tue) 0.9795 1.16 0.9083 0.98 11,380,781
15th Sep 2025 (Mon) 0.7086 0.99 0.7086 0.93 2,748,032
12th Sep 2025 (Fri) 0.7211 0.7369 0.6299 0.7167 506,239
11th Sep 2025 (Thu) 0.6199 0.789 0.5658 0.6989 801,649
10th Sep 2025 (Wed) 0.5728 0.66 0.555 0.5922 7,356,019
9th Sep 2025 (Tue) 0.5191 0.5266 0.5006 0.5252 30,751
8th Sep 2025 (Mon) 0.4799 0.5297 0.4782 0.5201 110,219
5th Sep 2025 (Fri) 0.4702 0.4706 0.4336 0.4767 9,240
4th Sep 2025 (Thu) 0.4703 0.4798 0.4526 0.4645 105,270
3rd Sep 2025 (Wed) 0.4898 0.5082 0.4839 0.50 19,790
2nd Sep 2025 (Tue) 0.4712 0.4988 0.47 0.4898 56,014
1st Sep 2025 (Mon) 0.4803 0.488 0.4632 0.474 26,620
29th Aug 2025 (Fri) 0.4803 0.488 0.4632 0.474 26,620
28th Aug 2025 (Thu) 0.4873 0.4873 0.4519 0.4703 25,440
27th Aug 2025 (Wed) 0.5098 0.5265 0.4753 0.476 35,008
26th Aug 2025 (Tue) 0.4942 0.505 0.4803 0.4976 43,324
25th Aug 2025 (Mon) 0.4795 0.50 0.4739 0.4773 18,723
22nd Aug 2025 (Fri) 0.452 0.5003 0.452 0.482 44,438
21st Aug 2025 (Thu) 0.423 0.47 0.423 0.448 29,763
20th Aug 2025 (Wed) 0.429 0.4449 0.4156 0.4336 59,749
19th Aug 2025 (Tue) 0.503 0.5077 0.4313 0.4451 91,603
18th Aug 2025 (Mon) 0.5201 0.5315 0.5132 0.52 26,995
15th Aug 2025 (Fri) 0.5481 0.57 0.5136 0.52 34,178
14th Aug 2025 (Thu) 0.5412 0.5741 0.5101 0.5699 91,005
13th Aug 2025 (Wed) 0.4901 0.56 0.471 0.55 58,135
12th Aug 2025 (Tue) 0.49 0.5558 0.468 0.5225 273,024
11th Aug 2025 (Mon) 0.4708 0.4708 0.4375 0.4498 40,522
8th Aug 2025 (Fri) 0.491 0.491 0.454 0.463 35,068
7th Aug 2025 (Thu) 0.471 0.5199 0.471 0.4999 77,899
6th Aug 2025 (Wed) 0.47 0.47 0.4528 0.46 13,131
5th Aug 2025 (Tue) 0.46 0.47 0.46 0.467 10,651
4th Aug 2025 (Mon) 0.4406 0.465 0.4406 0.458 47,014
1st Aug 2025 (Fri) 0.4451 0.449 0.4155 0.4287 22,434
31st Jul 2025 (Thu) 0.471 0.497 0.4411 0.458 47,774
30th Jul 2025 (Wed) 0.481 0.481 0.46 0.4647 75,753
29th Jul 2025 (Tue) 0.491 0.4998 0.47 0.4834 113,371
28th Jul 2025 (Mon) 0.538 0.563 0.4882 0.4999 275,690
25th Jul 2025 (Fri) 0.57 0.57 0.5317 0.5375 107,650
24th Jul 2025 (Thu) 0.5731 0.6112 0.5722 0.5745 63,437
23rd Jul 2025 (Wed) 0.6238 0.6239 0.57 0.5721 177,048
22nd Jul 2025 (Tue) 0.6151 0.63 0.58 0.635 81,727
FTSE 100 Latest
Value9,216.67
Change-11.44