Canada markets closed

Soluna Holdings, Inc. (SLNH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.4300-0.0100 (-0.41%)
At close: 04:00PM EDT
2.4300 0.00 (0.00%)
After hours: 07:52PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.49002.49002.38002.43002.430015,400
May 06, 20242.47002.59002.40002.44002.440018,400
May 03, 20242.52002.56002.40002.50002.500014,500
May 02, 20242.45002.50002.37002.46002.460052,500
May 01, 20242.38002.43002.25002.42002.420061,600
Apr 30, 20242.42002.54002.38002.43002.430037,800
Apr 29, 20242.54002.54002.40002.42002.420027,700
Apr 26, 20242.58002.64002.51002.54002.540081,600
Apr 25, 20242.50002.63002.45002.55002.550036,500
Apr 24, 20242.29002.62002.28002.58002.5800270,600
Apr 23, 20242.20002.35002.20002.30002.3000141,500
Apr 22, 20242.25002.25002.12002.18002.180061,700
Apr 19, 20242.12002.25002.10002.21002.2100111,500
Apr 18, 20241.89002.16001.87002.15002.1500190,600
Apr 17, 20241.70001.89001.69001.87001.8700223,100
Apr 16, 20241.58001.85001.50001.69001.6900185,200
Apr 15, 20241.60001.64001.40001.52001.5200131,700
Apr 12, 20242.20002.22001.58001.62001.6200422,200
Apr 11, 20242.65002.67002.20002.21002.2100233,200
Apr 10, 20242.80002.81002.62002.65002.650087,800
Apr 09, 20242.89002.92002.75002.83002.830094,600
Apr 08, 20242.80002.91002.57002.82002.820088,900
Apr 05, 20242.60002.78002.55002.72002.7200134,600
Apr 04, 20242.70002.81002.55002.55002.550044,900
Apr 03, 20243.01003.03002.60002.70002.7000145,400
Apr 02, 20243.32003.58002.91002.91002.9100584,800
Apr 01, 20242.81002.89002.70002.77002.770047,000
Mar 28, 20242.88002.96002.74002.88002.880038,100
Mar 27, 20242.72002.79002.57002.79002.790042,000
Mar 26, 20242.74002.75002.56002.70002.700085,000
Mar 25, 20242.95002.97002.63002.73002.7300120,000
Mar 22, 20243.20003.24002.80002.88002.8800138,100
Mar 21, 20243.24003.75003.15003.15003.15001,212,900
Mar 20, 20243.07003.35003.06003.25003.250037,800
Mar 19, 20243.30003.30003.07003.13003.130026,600
Mar 18, 20243.16003.47003.03003.31003.310040,300
Mar 15, 20243.56003.56003.01003.10003.100078,100
Mar 14, 20243.73004.12003.40003.46003.4600219,200
Mar 13, 20243.76003.79003.35003.50003.500064,500
Mar 12, 20244.15004.15003.66003.76003.760056,200
Mar 11, 20244.40004.65003.85004.11004.1100230,100
Mar 08, 20244.20004.20004.01004.20004.200025,900
Mar 07, 20243.85004.45003.80004.21004.2100103,100
Mar 06, 20244.20004.24003.65003.72003.7200118,500
Mar 05, 20243.58004.15003.49004.07004.0700301,400
Mar 04, 20243.43003.60003.20003.59003.5900113,800
Mar 01, 20243.22003.34003.13003.19003.190037,200
Feb 29, 20243.45003.48003.15003.27003.270041,400
Feb 28, 20243.20003.64003.19003.43003.4300135,500
Feb 27, 20243.40003.40003.14003.26003.260067,700
Feb 26, 20243.15003.33003.08003.30003.300055,500
Feb 23, 20243.08003.15003.01003.06003.060016,600
Feb 22, 20243.10003.25002.94003.09003.090035,200
Feb 21, 20243.19003.39002.95003.10003.100071,500
Feb 20, 20243.45003.45003.11003.21003.210071,800
Feb 16, 20243.49003.59003.33003.39003.390062,900
Feb 15, 20243.53003.58003.29003.54003.540051,000
Feb 14, 20243.18003.50003.11003.45003.450069,600
Feb 13, 20243.29003.29002.90003.07003.070024,400
Feb 12, 20243.09003.26003.08003.19003.190028,900
Feb 09, 20243.02003.09002.95003.05003.050037,300
Feb 08, 20242.75002.99002.75002.96002.960037,300
Feb 07, 20242.92002.92002.63002.63002.630017,600
Feb 06, 20242.87002.97002.80002.82002.82008,500
Feb 05, 20243.01003.01002.70002.84002.840022,300
Feb 02, 20242.80003.00002.80002.83002.830010,800
Feb 01, 20242.95003.07002.78002.93002.930018,000
Jan 31, 20242.96003.07002.86002.95002.950021,000
Jan 30, 20242.88003.11002.80003.02003.020088,900
Jan 29, 20243.07003.20002.87002.94002.940081,500
Jan 26, 20243.23003.39003.16003.18003.180041,200
Jan 25, 20243.11003.29003.09003.21003.210020,400
Jan 24, 20243.17003.34003.05003.08003.080028,300
Jan 23, 20243.30003.30003.03003.16003.160031,600
Jan 22, 20243.22003.44003.20003.30003.300024,000
Jan 19, 20243.23003.28002.96003.20003.200075,500
Jan 18, 20243.37003.55003.22003.24003.240039,100
Jan 17, 20243.31003.39003.27003.27003.270036,800
Jan 16, 20243.46003.53003.27003.41003.410057,400
Jan 12, 20243.90003.90003.47003.48003.480084,300
Jan 11, 20244.12004.12003.50003.95003.9500200,400
Jan 10, 20244.08004.21003.87003.94003.9400124,400
Jan 09, 20244.19004.28004.03004.08004.080062,700
Jan 08, 20243.82004.29003.80004.24004.2400146,100
Jan 05, 20243.96004.13003.64003.82003.820099,300
Jan 04, 20244.01004.16003.89004.05004.0500132,900
Jan 03, 20244.00004.19003.86003.95003.9500189,300
Jan 02, 20244.29005.00004.10004.26004.2600441,900
Dec 29, 20234.25004.33003.76004.00004.0000231,400
Dec 28, 20234.26004.59003.96004.25004.2500419,400
Dec 27, 20233.55004.47003.45004.26004.26001,014,000
Dec 26, 20233.60003.60003.33003.43003.4300144,700
Dec 22, 20233.50003.78003.20003.67003.6700542,700
Dec 21, 20233.42003.65003.37003.43003.4300513,700
Dec 20, 20233.23003.40003.16003.30003.3000213,600
Dec 19, 20233.13003.35003.13003.22003.2200117,400
Dec 18, 20233.00003.21002.95003.12003.1200173,600
Dec 15, 20233.46003.46003.19003.28003.2800180,500
Dec 14, 20233.40003.55003.25003.43003.4300242,900
Dec 13, 20233.50003.50003.10003.50003.5000327,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...