NASDAQ:SLNH | Historical Stock Price | Soluna Holdings, Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-06-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.43$2.90$19.65$133.24$903.38$6,125.001999-06-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.75$22.23372——
2019-12-30$16.75$22.23448——
2019-12-27$17.00$22.57292——
2019-12-26$18.00$23.89580——
2019-12-24$17.75$23.56160——
2019-12-23$18.75$24.891,096——
2019-12-20$19.50$25.8840——
2019-12-19$19.50$25.880——
2019-12-18$19.50$25.88800——
2019-12-17$17.75$23.56432——
2019-12-16$18.50$24.56244——
2019-12-13$19.00$25.22232——
2019-12-12$18.00$23.89288——
2019-12-11$18.75$24.8996——
2019-12-10$18.00$23.8932——
2019-12-09$17.75$23.56288——
2019-12-06$17.75$23.5652——
2019-12-05$20.00$26.550——
2019-12-04$20.00$26.55360——
2019-12-03$19.00$25.2224——
2019-12-02$18.75$24.89380——
2019-11-29$20.50$27.21300——
2019-11-27$17.00$22.5744——
2019-11-26$16.75$22.230——
2019-11-25$16.75$22.234——
2019-11-22$16.75$22.2316——
2019-11-21$17.25$22.9052——
2019-11-20$17.00$22.574——
2019-11-19$18.25$24.230——
2019-11-18$18.25$24.2340——
2019-11-15$18.25$24.23768——
2019-11-14$17.50$23.2320——
2019-11-13$16.50$21.9060——
2019-11-12$17.25$22.90116——
2019-11-11$20.00$26.5520——
2019-11-08$20.25$26.88700——
2019-11-07$16.50$21.90264——
2019-11-06$17.50$23.2368——
2019-11-05$16.50$21.9092——
2019-11-04$16.50$21.90428——
2019-11-01$17.50$23.23336——
2019-10-31$20.00$26.550——
2019-10-30$20.00$26.5544——
2019-10-29$18.00$23.89140——
2019-10-28$18.50$24.5680——
2019-10-25$17.50$23.23896——
2019-10-24$17.25$22.902,920——
2019-10-23$22.50$29.8768——
2019-10-22$21.50$28.54480——
2019-10-21$22.50$29.878——
2019-10-18$22.50$29.8732——
2019-10-17$22.75$30.20248——
2019-10-16$25.00$33.19300——
2019-10-15$21.00$27.88280——
2019-10-14$20.50$27.21208——
2019-10-11$20.75$27.544——
2019-10-10$20.75$27.54300——
2019-10-09$19.75$26.224——
2019-10-08$19.75$26.22172——
2019-10-07$20.50$27.21124——
2019-10-04$19.50$25.880——
2019-10-03$19.50$25.8832——
2019-10-02$19.50$25.880——
2019-10-01$19.50$25.888——
2019-09-30$21.25$28.214——
2019-09-27$21.25$28.21132——
2019-09-26$19.50$25.8860——
2019-09-25$21.25$28.21140——
2019-09-24$21.25$28.21192——
2019-09-23$19.50$25.8844——
2019-09-20$21.25$28.214——
2019-09-19$21.25$28.210——
2019-09-18$21.25$28.214——
2019-09-17$21.25$28.21152——
2019-09-16$19.25$25.554——
2019-09-13$18.25$24.2356——
2019-09-12$19.00$25.22280——
2019-09-11$18.75$24.89196——
2019-09-10$19.50$25.8880——
2019-09-09$19.50$25.88264——
2019-09-06$21.75$28.8732——
2019-09-05$21.00$27.8884——
2019-09-04$20.00$26.5540——
2019-09-03$21.25$28.21220——
2019-08-30$21.25$28.21208——
2019-08-29$23.75$31.53552——
2019-08-28$20.75$27.540——
2019-08-27$20.75$27.54396——
2019-08-26$21.25$28.21400——
2019-08-23$19.50$25.880——
2019-08-22$19.50$25.880——
2019-08-21$19.50$25.88124——
2019-08-20$20.50$27.21160——
2019-08-19$20.00$26.550——
2019-08-16$20.00$26.550——
2019-08-15$20.00$26.5564——
2019-08-14$19.00$25.2256——
2019-08-13$21.25$28.21312——
2019-08-12$21.25$28.21116——
2019-08-09$21.50$28.5472——
2019-08-08$21.50$28.5440——
2019-08-07$20.25$26.884——
2019-08-06$20.25$26.888——
2019-08-05$19.75$26.22120——
2019-08-02$20.50$27.218——
2019-08-01$20.00$26.55124——
2019-07-31$21.00$27.8864——
2019-07-30$21.25$28.21404——
2019-07-29$23.25$30.86140——
2019-07-26$22.25$29.54680——
2019-07-25$21.00$27.883,068——
2019-07-24$27.00$35.8412——
2019-07-23$27.00$35.8476——
2019-07-22$25.25$33.524——
2019-07-19$25.25$33.520——
2019-07-18$25.25$33.5268——
2019-07-17$24.50$32.5228——
2019-07-16$25.00$33.191,036——
2019-07-15$26.50$35.1848——
2019-07-12$26.75$35.510——
2019-07-11$26.75$35.5176——
2019-07-10$26.25$34.8544——
2019-07-09$26.75$35.51820——
2019-07-08$26.75$35.5168——
2019-07-05$26.75$35.5116——
2019-07-03$26.75$35.518——
2019-07-02$27.00$35.8456——
2019-07-01$26.25$34.8560——
2019-06-28$26.25$34.8572——
2019-06-27$26.75$35.510——
2019-06-26$26.75$35.5172——
2019-06-25$26.50$35.1840——
2019-06-24$27.25$36.1748——
2019-06-21$26.25$34.85348——
2019-06-20$26.25$34.85224——
2019-06-19$25.75$34.18104——
2019-06-18$26.75$35.5120——
2019-06-17$26.25$34.8572——
2019-06-14$29.00$38.5080——
2019-06-13$29.00$38.5020——
2019-06-12$28.75$38.1636——
2019-06-11$26.50$35.1872——
2019-06-10$24.75$32.851,336——
2019-06-07$25.00$33.19172——
2019-06-06$28.25$37.5036——
2019-06-05$28.75$38.16360——
2019-06-04$28.25$37.50152——
2019-06-03$27.50$36.50500——
2019-05-31$28.00$37.17180——
2019-05-30$28.00$37.170——
2019-05-29$28.00$37.1720——
2019-05-28$29.00$38.504——
2019-05-24$29.00$38.500——
2019-05-23$29.00$38.500——
2019-05-22$29.00$38.5068——
2019-05-21$27.75$36.8496——
2019-05-20$28.00$37.1712——
2019-05-17$29.25$38.838——
2019-05-16$28.00$37.1780——
2019-05-15$28.75$38.160——
2019-05-14$28.75$38.164——
2019-05-13$28.75$38.1612——
2019-05-10$31.25$41.4880——
2019-05-09$29.00$38.504——
2019-05-08$29.00$38.5088——
2019-05-07$28.75$38.16188——
2019-05-06$30.00$39.8240——
2019-05-03$30.00$39.82152——
2019-05-02$30.00$39.82476——
2019-05-01$30.00$39.82352——
2019-04-30$29.75$39.498——
2019-04-29$31.25$41.48532——
2019-04-26$31.75$42.15212——
2019-04-25$31.75$42.15436——
2019-04-24$31.75$42.1532——
2019-04-23$32.25$42.81240——
2019-04-22$31.75$42.158——
2019-04-18$32.50$43.14124——
2019-04-17$30.00$39.820——
2019-04-16$30.00$39.8212——
2019-04-15$30.00$39.82140——
2019-04-12$32.50$43.14132——
2019-04-11$31.25$41.48136——
2019-04-10$32.50$43.14616——
2019-04-09$34.25$45.46208——
2019-04-08$33.25$44.14708——
2019-04-05$26.50$35.18224——
2019-04-04$26.25$34.85440——
2019-04-03$26.00$34.51392——
2019-04-02$25.50$33.8532——
2019-04-01$25.00$33.19220——
2019-03-29$25.00$33.19176——
2019-03-28$25.25$33.52668——
2019-03-27$26.75$35.5168——
2019-03-26$26.75$35.5128——
2019-03-25$26.00$34.51992——
2019-03-22$27.00$35.841,684——
2019-03-21$24.25$32.193,104——
2019-03-20$36.25$48.122,240——
2019-03-19$36.50$48.4556——
2019-03-18$37.25$49.4516——
2019-03-15$36.00$47.79520——
2019-03-14$37.50$49.78876——
2019-03-13$37.50$49.783,452——
2019-03-12$34.25$45.46356——
2019-03-11$34.50$45.802,760——
2019-03-08$37.50$37.501,940——
2019-03-07$37.50$37.503,472——
2019-03-06$39.50$39.501,100——
2019-03-05$39.25$39.251,920——
2019-03-04$40.00$40.00776——
2019-03-01$37.50$37.503,028——
2019-02-28$37.50$37.503,224——
2019-02-27$33.75$33.751,240——
2019-02-26$32.75$32.756,880——
2019-02-25$22.00$22.0076——
2019-02-22$22.50$22.504——
2019-02-21$22.50$22.5036——
2019-02-20$22.50$22.50320——
2019-02-19$23.50$23.504——
2019-02-15$23.50$23.5036——
2019-02-14$24.25$24.2524——
2019-02-13$23.00$23.000——
2019-02-12$23.00$23.004——
2019-02-11$23.50$23.50120——
2019-02-08$23.50$23.50396——
2019-02-07$22.50$22.500——
2019-02-06$22.50$22.500——
2019-02-05$22.50$22.504——
2019-02-04$22.50$22.5020——
2019-02-01$23.75$23.750——
2019-01-31$23.75$23.750——
2019-01-30$23.75$23.75116——
2019-01-29$23.50$23.5040——
2019-01-28$22.00$22.00208——
2019-01-25$21.50$21.50340——
2019-01-24$21.25$21.254——
2019-01-23$21.25$21.25316——
2019-01-22$21.25$21.2584——
2019-01-18$21.50$21.50360——
2019-01-17$21.50$21.500——
2019-01-16$21.50$21.5012——
2019-01-15$21.75$21.754——
2019-01-14$21.75$21.7528——
2019-01-11$23.50$23.5076——
2019-01-10$21.25$21.25164——
2019-01-09$20.50$20.504——
2019-01-08$20.25$20.250——
2019-01-07$20.25$20.25476——
2019-01-04$19.25$19.250——
2019-01-03$19.25$19.25256——
2019-01-02$20.50$20.5036——