UK Markets closed

Soluna Holdings, Inc. (SLNH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4284-0.0516 (-10.75%)
At close: 04:00PM EST
0.4360 +0.01 (+1.77%)
After hours: 07:57PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.49000.49000.42000.43000.4300501,200
02 Feb 20230.42000.50000.41000.48000.48001,073,800
01 Feb 20230.42000.43000.40000.41000.4100203,500
31 Jan 20230.40000.43000.40000.42000.4200259,300
30 Jan 20230.44000.44000.40000.41000.4100214,300
27 Jan 20230.44000.45000.42000.44000.4400169,500
26 Jan 20230.48000.48000.41000.43000.4300232,000
25 Jan 20230.45000.47000.40000.46000.4600333,600
24 Jan 20230.52000.52000.44000.47000.4700675,500
23 Jan 20230.58000.77000.44000.52000.52005,450,800
20 Jan 20230.41000.53000.40000.51000.5100460,800
19 Jan 20230.47000.47000.40000.42000.4200107,600
18 Jan 20230.51000.52000.43000.43000.4300140,300
17 Jan 20230.50000.55000.48000.50000.5000196,300
13 Jan 20230.56000.56000.45000.46000.4600271,900
12 Jan 20230.41000.57000.39000.57000.5700227,900
11 Jan 20230.41000.41000.39000.39000.390046,100
10 Jan 20230.40000.42000.38000.40000.400025,600
09 Jan 20230.40000.42000.38000.39000.390053,800
06 Jan 20230.36000.39000.35000.37000.370037,600
05 Jan 20230.35000.37000.33000.37000.370041,000
04 Jan 20230.33000.36000.31000.36000.3600135,100
03 Jan 20230.29000.31000.29000.30000.300045,100
30 Dec 20220.26000.27000.26000.26000.2600134,700
29 Dec 20220.27000.28000.25000.27000.2700193,700
28 Dec 20220.26000.30000.25000.27000.2700153,700
27 Dec 20220.36000.36000.25000.26000.2600395,400
23 Dec 20220.33000.39000.33000.35000.3500153,400
22 Dec 20220.41000.41000.32000.33000.3300222,300
21 Dec 20220.32000.46000.31000.41000.4100955,400
20 Dec 20220.31000.32000.30000.31000.310070,100
19 Dec 20220.39000.39000.31000.32000.3200162,700
16 Dec 20220.40000.41000.38000.38000.3800155,900
15 Dec 20220.41000.42000.39000.40000.4000152,700
14 Dec 20220.39000.45000.39000.41000.4100144,900
13 Dec 20220.43000.44000.42000.42000.4200239,300
12 Dec 20220.50000.51000.42000.43000.4300383,200
09 Dec 20220.53000.53000.48000.49000.4900221,000
08 Dec 20220.62000.64000.50000.53000.5300821,000
07 Dec 20220.52000.66000.51000.59000.59001,189,000
06 Dec 20220.65000.70000.50000.55000.55001,163,000
05 Dec 20220.70000.70000.55000.57000.5700452,000
02 Dec 20220.79000.80000.75000.79000.790036,800
01 Dec 20220.78000.80000.75000.79000.790019,000
30 Nov 20220.80000.80000.76000.80000.800017,800
29 Nov 20220.76000.80000.75000.77000.770049,400
28 Nov 20220.77000.80000.75000.75000.750042,900
25 Nov 20220.80000.82000.78000.80000.80006,800
23 Nov 20220.78000.82000.76000.79000.790021,500
22 Nov 20220.86000.86000.76000.77000.770093,300
21 Nov 20220.87000.91000.85000.87000.870025,100
18 Nov 20220.91000.92000.87000.89000.890011,500
17 Nov 20220.93000.97000.87000.93000.930099,700
16 Nov 20220.81000.94000.81000.93000.9300205,200
15 Nov 20220.88000.89000.78000.82000.8200104,300
14 Nov 20220.95001.02000.79000.86000.8600164,300
11 Nov 20220.90000.92000.86000.89000.890067,500
10 Nov 20220.81000.89000.76000.86000.860087,700
09 Nov 20220.93000.95000.83000.85000.850099,100
08 Nov 20221.03001.05000.90000.96000.960064,500
07 Nov 20221.03001.08001.02001.03001.030023,800
04 Nov 20221.00001.07001.00001.04001.040061,300
03 Nov 20221.09001.10001.01001.07001.070035,000
02 Nov 20221.15001.15001.03001.06001.060069,800
01 Nov 20221.12001.19001.11001.12001.120040,700
31 Oct 20221.25001.25001.11001.11001.1100158,000
28 Oct 20221.12001.22001.12001.20001.2000103,200
27 Oct 20221.21001.21001.11001.12001.120083,000
26 Oct 20221.37001.40001.13001.19001.1900151,600
25 Oct 20221.19001.39001.12001.39001.3900203,900
24 Oct 20221.19001.23000.86001.20001.20001,018,000
21 Oct 20221.86001.86001.73001.80001.800045,600
20 Oct 20221.83001.90001.77001.86001.860050,500
19 Oct 20221.86001.87001.71001.79001.790066,600
18 Oct 20221.90001.99001.86001.91001.910047,900
17 Oct 20221.79001.97001.78001.86001.860038,500
14 Oct 20221.89001.93001.77001.79001.790046,800
13 Oct 20221.55002.05001.55001.79001.7900116,600
12 Oct 20221.70001.70001.56001.61001.610011,000
11 Oct 20221.65001.69001.56001.62001.620010,100
10 Oct 20221.75001.75001.63001.67001.670014,300
07 Oct 20221.80001.81001.63001.75001.750098,500
06 Oct 20221.92001.96001.80001.82001.820040,700
05 Oct 20221.85001.94001.81001.92001.920047,700
04 Oct 20221.79001.98001.79001.91001.910095,900
03 Oct 20221.74001.82001.65001.71001.710089,700
30 Sept 20221.71001.82001.71001.71001.710035,000
29 Sept 20221.82001.92001.70001.79001.790063,700
28 Sept 20221.80001.95001.80001.86001.8600152,000
27 Sept 20221.77001.87001.74001.78001.780042,400
26 Sept 20221.47001.77001.47001.71001.710039,900
23 Sept 20221.63001.63001.47001.50001.5000110,700
22 Sept 20221.67001.72001.44001.68001.680080,500
21 Sept 20221.56001.74001.56001.68001.6800105,300
20 Sept 20221.76001.80001.55001.59001.5900223,000
19 Sept 20221.93002.06001.77001.80001.8000109,100
16 Sept 20222.02002.06001.94001.99001.990059,800
15 Sept 20222.07002.17002.02002.08002.0800287,400
14 Sept 20222.54002.60002.05002.05002.0500318,000
13 Sept 20223.06003.10002.62002.66002.6600167,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...