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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$117.75$156.312,400——
2020-12-30$112.50$149.342,764——
2020-12-29$110.00$146.023,580——
2020-12-28$105.50$140.047,180——
2020-12-24$111.75$148.347,680——
2020-12-23$110.00$146.023,340——
2020-12-22$98.25$130.424,476——
2020-12-21$90.75$120.463,428——
2020-12-18$77.50$102.881,564——
2020-12-17$77.00$102.212,692——
2020-12-16$62.50$82.962,720——
2020-12-15$50.00$66.37372——
2020-12-14$52.25$69.361,036——
2020-12-11$50.75$67.37148——
2020-12-10$50.50$67.04232——
2020-12-09$50.00$66.37728——
2020-12-08$50.50$67.041,436——
2020-12-07$50.00$66.37760——
2020-12-04$43.00$57.085,708——
2020-12-03$50.50$67.04320——
2020-12-02$48.75$64.71148——
2020-12-01$50.75$67.37152——
2020-11-30$50.50$67.041,680——
2020-11-27$47.75$63.388——
2020-11-25$45.00$59.73212——
2020-11-24$47.50$63.05352——
2020-11-23$48.75$64.71340——
2020-11-20$48.75$64.71244——
2020-11-19$50.00$66.37316——
2020-11-18$48.00$63.72240——
2020-11-17$46.25$61.39736——
2020-11-16$45.00$59.731,344——
2020-11-13$50.00$66.37872——
2020-11-12$48.25$64.051,000——
2020-11-11$49.25$65.38300——
2020-11-10$50.00$66.37112——
2020-11-09$50.00$66.37108——
2020-11-06$49.75$66.04620——
2020-11-05$47.50$63.05208——
2020-11-04$48.75$64.71188——
2020-11-03$46.50$61.73256——
2020-11-02$46.75$62.06196——
2020-10-30$45.00$59.73200——
2020-10-29$44.00$58.41104——
2020-10-28$44.75$59.40264——
2020-10-27$46.25$61.39100——
2020-10-26$48.00$63.7272——
2020-10-23$48.50$64.384——
2020-10-22$47.50$63.05716——
2020-10-21$48.25$64.05180——
2020-10-20$47.50$63.05220——
2020-10-19$45.50$60.401,356——
2020-10-16$52.25$69.36836——
2020-10-15$51.25$68.03720——
2020-10-14$50.75$67.37576——
2020-10-13$47.50$63.05772——
2020-10-12$45.25$60.07236——
2020-10-09$47.00$62.39224——
2020-10-08$48.75$64.71308——
2020-10-07$45.00$59.73408——
2020-10-06$44.75$59.40408——
2020-10-05$41.75$55.42612——
2020-10-02$40.00$53.10120——
2020-10-01$40.00$53.1032——
2020-09-30$38.75$51.44272——
2020-09-29$40.00$53.10120——
2020-09-28$38.75$51.44136——
2020-09-25$38.00$50.4448——
2020-09-24$37.25$49.45364——
2020-09-23$39.75$52.77276——
2020-09-22$35.00$46.460——
2020-09-21$35.00$46.46576——
2020-09-18$36.00$47.79144——
2020-09-17$32.00$42.48304——
2020-09-16$32.50$43.14152——
2020-09-15$35.50$47.12180——
2020-09-14$35.50$47.12604——
2020-09-11$34.75$46.13160——
2020-09-10$31.75$42.15476——
2020-09-09$31.75$42.15236——
2020-09-08$31.25$41.48236——
2020-09-04$29.00$38.50128——
2020-09-03$30.50$40.4992——
2020-09-02$32.00$42.4868——
2020-09-01$31.50$41.81196——
2020-08-31$32.00$42.48448——
2020-08-28$30.50$40.49276——
2020-08-27$32.00$42.48436——
2020-08-26$32.50$43.14372——
2020-08-25$30.00$39.82632——
2020-08-24$27.50$36.50396——
2020-08-21$26.25$34.85148——
2020-08-20$25.00$33.19384——
2020-08-19$26.75$35.51148——
2020-08-18$25.25$33.52508——
2020-08-17$27.50$36.50492——
2020-08-14$27.25$36.1724——
2020-08-13$28.25$37.5064——
2020-08-12$28.50$37.83480——
2020-08-11$28.50$37.831,024——
2020-08-10$25.25$33.521,092——
2020-08-07$24.00$31.86308——
2020-08-06$22.50$29.87388——
2020-08-05$22.50$29.873,608——
2020-08-04$21.00$27.88128——
2020-08-03$22.25$29.5424——
2020-07-31$19.00$25.22240——
2020-07-30$21.25$28.212,324——
2020-07-29$17.50$23.23440——
2020-07-28$17.50$23.2380——
2020-07-27$17.50$23.2384——
2020-07-24$17.25$22.90132——
2020-07-23$16.25$21.570——
2020-07-22$16.25$21.57452——
2020-07-21$16.25$21.57128——
2020-07-20$17.75$23.56640——
2020-07-17$17.50$23.23548——
2020-07-16$16.75$22.2352——
2020-07-15$18.75$24.8932——
2020-07-14$18.75$24.8972——
2020-07-13$16.50$21.9020——
2020-07-10$18.75$24.89560——
2020-07-09$18.75$24.89124——
2020-07-08$17.00$22.57460——
2020-07-07$17.50$23.23180——
2020-07-06$19.00$25.22220——
2020-07-02$17.75$23.56112——
2020-07-01$17.50$23.23180——
2020-06-30$17.50$23.23908——
2020-06-29$16.75$22.231,996——
2020-06-26$17.25$22.901,496——
2020-06-25$17.25$22.900——
2020-06-24$17.25$22.900——
2020-06-23$17.25$22.9040——
2020-06-22$17.50$23.2356——
2020-06-19$18.00$23.89120——
2020-06-18$18.00$23.8968——
2020-06-17$17.25$22.9040——
2020-06-16$17.50$23.23832——
2020-06-15$17.50$23.23448——
2020-06-12$18.00$23.89912——
2020-06-11$16.25$21.57320——
2020-06-10$16.25$21.570——
2020-06-09$16.25$21.57312——
2020-06-08$17.00$22.57188——
2020-06-05$16.25$21.57240——
2020-06-04$16.00$21.240——
2020-06-03$16.00$21.2472——
2020-06-02$15.75$20.910——
2020-06-01$15.75$20.910——
2020-05-29$15.75$20.91660——
2020-05-28$16.00$21.24116——
2020-05-27$17.00$22.57108——
2020-05-26$18.50$24.56460——
2020-05-22$17.25$22.90364——
2020-05-21$16.25$21.570——
2020-05-20$16.25$21.574——
2020-05-19$16.25$21.5724——
2020-05-18$16.25$21.5788——
2020-05-15$15.75$20.91216——
2020-05-14$15.50$20.58184——
2020-05-13$15.75$20.91384——
2020-05-12$15.75$20.91416——
2020-05-11$17.75$23.5664——
2020-05-08$17.00$22.573,432——
2020-05-07$15.50$20.58320——
2020-05-06$13.75$18.250——
2020-05-05$13.75$18.25192——
2020-05-04$12.50$16.5920——
2020-05-01$11.75$15.6012——
2020-04-30$17.00$22.570——
2020-04-29$17.00$22.5764——
2020-04-28$17.00$22.57128——
2020-04-27$17.00$22.57100——
2020-04-24$15.00$19.91252——
2020-04-23$11.25$14.9320——
2020-04-22$13.75$18.258——
2020-04-21$10.75$14.27200——
2020-04-20$13.00$17.2652——
2020-04-17$13.00$17.2628——
2020-04-16$11.50$15.27316——
2020-04-15$13.25$17.59104——
2020-04-14$13.25$17.59792——
2020-04-13$13.00$17.26260——
2020-04-09$13.25$17.591,128——
2020-04-08$13.25$17.59416——
2020-04-07$16.50$21.9092——
2020-04-06$15.50$20.581,172——
2020-04-03$15.25$20.24636——
2020-04-02$17.25$22.908——
2020-04-01$16.00$21.2412——
2020-03-31$15.75$20.910——
2020-03-30$15.75$20.9164——
2020-03-27$14.75$19.580——
2020-03-26$14.75$19.5816——
2020-03-25$16.25$21.5716——
2020-03-24$17.50$23.231,228——
2020-03-23$14.00$18.588——
2020-03-20$16.75$22.23344——
2020-03-19$16.75$22.23548——
2020-03-18$17.50$23.23224——
2020-03-17$15.75$20.9192——
2020-03-16$15.75$20.910——
2020-03-13$15.75$20.91124——
2020-03-12$18.00$23.89188——
2020-03-11$19.25$25.55516——
2020-03-10$18.50$24.5688——
2020-03-09$17.00$22.57684——
2020-03-06$17.50$23.2380——
2020-03-05$16.25$21.57480——
2020-03-04$17.75$23.56700——
2020-03-03$16.50$21.900——
2020-03-02$16.50$21.90524——
2020-02-28$14.75$19.58488——
2020-02-27$14.25$18.923,360——
2020-02-26$16.25$21.57680——
2020-02-25$18.00$23.89128——
2020-02-24$17.75$23.56224——
2020-02-21$19.75$26.22428——
2020-02-20$19.00$25.222,212——
2020-02-19$22.75$30.2080——
2020-02-18$22.50$29.8736——
2020-02-14$22.00$29.2040——
2020-02-13$21.00$27.8848——
2020-02-12$21.75$28.8784——
2020-02-11$21.75$28.8736——
2020-02-10$20.75$27.5468——
2020-02-07$21.50$28.5488——
2020-02-06$20.50$27.210——
2020-02-05$20.50$27.21592——
2020-02-04$23.00$30.53192——
2020-02-03$22.00$29.20192——
2020-01-31$21.75$28.87276——
2020-01-30$21.50$28.54100——
2020-01-29$20.25$26.88640——
2020-01-28$20.50$27.2156——
2020-01-27$22.50$29.8744——
2020-01-24$23.75$31.53940——
2020-01-23$20.00$26.55256——
2020-01-22$20.50$27.21304——
2020-01-21$21.00$27.88572——
2020-01-17$21.25$28.21156——
2020-01-16$22.50$29.87492——
2020-01-15$21.25$28.21828——
2020-01-14$24.75$32.851,292——
2020-01-13$24.00$31.86200——
2020-01-10$22.50$29.87120——
2020-01-09$22.50$29.87156——
2020-01-08$22.50$29.87172——
2020-01-07$20.00$26.55508——
2020-01-06$24.75$32.851,064——
2020-01-03$17.00$22.57320——
2020-01-02$16.75$22.23172——