NasdaqCM - Delayed Quote USD

Soluna Holdings, Inc. (SLNHP)

Compare
9.98
+0.41
+(4.28%)
At close: January 17 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202510.0010.009.439.989.982,100
Jan 16, 20259.509.829.509.829.821,600
Jan 15, 20259.2010.009.209.809.807,000
Jan 14, 20259.129.399.129.399.391,700
Jan 13, 20259.819.819.189.589.583,100
Jan 10, 20259.509.509.259.409.402,600
Jan 8, 20259.789.789.009.009.003,800
Jan 7, 20259.549.699.139.139.134,600
Jan 6, 20258.679.708.679.049.044,700
Jan 3, 20258.899.508.238.658.653,500
Jan 2, 20259.209.208.008.808.806,200
Dec 31, 20247.719.007.419.009.0014,300
Dec 30, 20247.578.107.238.108.108,200
Dec 27, 20248.108.127.807.897.897,200
Dec 26, 20248.298.448.098.258.254,600
Dec 24, 20248.338.338.338.338.33-
Dec 23, 20248.608.608.218.338.3313,400
Dec 20, 20248.518.858.108.578.578,700
Dec 19, 20248.578.938.228.438.435,300
Dec 18, 20248.959.338.088.088.087,500
Dec 17, 20249.569.568.839.109.103,700
Dec 16, 20248.759.948.759.609.607,700
Dec 13, 20249.709.708.638.838.8320,700
Dec 12, 20249.899.899.119.239.2313,100
Dec 11, 202410.2510.259.419.719.7119,200
Dec 10, 202410.5510.6410.3910.4410.44700
Dec 9, 202410.6511.1210.6010.6010.603,300
Dec 6, 202411.0911.5010.1310.6510.657,500
Dec 5, 202411.2311.3811.2011.2011.203,100
Dec 4, 202412.0012.0011.0111.5011.5010,100
Dec 3, 202411.8511.9210.7811.5111.517,000
Dec 2, 202412.7012.7011.7011.9211.9216,800
Nov 29, 202410.8312.8910.8312.7412.7473,000
Nov 27, 202411.0011.2510.2711.1111.116,400
Nov 26, 202411.0811.4111.0211.2911.2914,400
Nov 25, 202411.7811.8011.0811.1911.199,800
Nov 22, 202412.0012.0011.1911.9411.943,200
Nov 21, 202411.5912.4311.2011.9911.998,400
Nov 20, 202412.0112.2910.6912.2912.2912,100
Nov 19, 202412.2913.4010.8512.0112.0180,300
Nov 18, 202412.0212.5112.0212.4912.4910,100
Nov 15, 202412.0012.3911.6012.0312.0315,200
Nov 14, 202411.6912.1010.7511.8811.8823,300
Nov 13, 202411.8811.8810.4611.3011.3029,400
Nov 12, 202412.0312.3911.5011.5111.5119,800
Nov 11, 202412.1312.6011.0012.2412.2463,700
Nov 8, 202411.3012.0011.2811.8611.867,900
Nov 7, 202411.1212.7011.0512.0012.0031,800
Nov 6, 202411.2211.6410.8110.8610.865,200
Nov 5, 202411.1911.5010.8211.2811.2816,200
Nov 4, 202411.0011.8310.0010.7510.7533,300
Nov 1, 202413.2913.2911.8011.8011.808,500
Oct 31, 202412.3913.5011.8113.5013.50527,800
Oct 30, 202412.0012.9211.2812.1012.1026,300
Oct 29, 202412.2113.4711.9812.7512.7590,000
Oct 28, 202412.5213.2310.4013.0013.0069,600
Oct 25, 202411.2613.3011.2613.1013.10104,000
Oct 24, 202410.0011.7510.0011.5711.5746,700
Oct 23, 202410.0010.348.9710.1010.1047,800
Oct 22, 20249.2510.248.3410.1910.1956,600
Oct 21, 20247.4010.617.239.909.9079,200
Oct 18, 20246.597.456.507.457.4549,100
Oct 17, 20246.316.986.286.756.7511,500
Oct 16, 20245.696.285.606.156.1520,400
Oct 15, 20245.655.694.915.165.161,700
Oct 14, 20245.705.755.635.635.63800
Oct 11, 20245.105.744.905.745.742,700
Oct 10, 20245.075.395.075.105.102,600
Oct 9, 20244.854.854.854.854.85500
Oct 8, 20245.005.004.764.764.76800
Oct 7, 20245.505.574.664.814.816,000
Oct 4, 20245.245.555.185.545.541,400
Oct 3, 20244.975.654.975.545.5416,000
Oct 2, 20244.784.784.784.784.78100
Oct 1, 20244.614.974.524.974.971,700
Sep 30, 20244.984.984.984.984.98700
Sep 27, 20245.235.424.905.085.082,300
Sep 26, 20244.995.114.985.105.102,200
Sep 25, 20244.814.974.804.804.801,700
Sep 24, 20245.175.324.374.804.806,400
Sep 23, 20245.135.325.135.295.297,400
Sep 20, 20245.155.155.155.155.15100
Sep 19, 20245.355.795.305.325.323,800
Sep 18, 20245.225.225.115.115.111,400
Sep 17, 20245.285.455.285.455.451,800
Sep 16, 20245.375.805.375.455.451,500
Sep 13, 20245.485.995.365.735.733,900
Sep 12, 20245.075.635.065.205.203,700
Sep 11, 20245.375.445.015.375.372,900
Sep 10, 20245.305.444.995.025.024,900
Sep 9, 20245.215.465.095.455.4512,800
Sep 6, 20245.255.705.005.115.1116,300
Sep 5, 20245.315.705.245.505.503,800
Sep 4, 20245.855.855.855.855.85-
Sep 3, 20245.996.265.255.855.8517,100
Aug 30, 20245.617.005.415.955.9561,300
Aug 29, 20245.505.995.275.965.9613,800
Aug 28, 20245.435.625.405.415.411,900
Aug 27, 20245.645.645.645.645.64-
Aug 26, 20245.655.655.425.645.641,700
Aug 23, 20245.605.605.545.555.551,900
Aug 22, 20245.365.555.365.555.55600
Aug 21, 20245.705.705.705.705.70300
Aug 20, 20245.415.725.415.725.72300
Aug 19, 20245.655.965.655.905.903,800
Aug 16, 20245.845.845.845.845.84500
Aug 15, 20245.806.005.756.006.002,800
Aug 14, 20245.215.585.175.585.581,600
Aug 13, 20245.675.865.395.415.415,700
Aug 12, 20246.246.245.605.605.606,500
Aug 9, 20245.756.235.756.236.231,400
Aug 8, 20246.006.005.405.945.945,000
Aug 7, 20245.255.775.255.775.772,000
Aug 6, 20245.546.245.355.605.603,900
Aug 5, 20245.105.554.765.035.0313,700
Aug 2, 20246.006.365.715.965.9614,500
Aug 1, 20245.996.305.996.286.282,800
Jul 31, 20246.406.606.316.346.343,800
Jul 30, 20246.506.505.286.456.4510,300
Jul 29, 20246.976.976.976.976.97500
Jul 26, 20247.257.256.596.976.9713,300
Jul 25, 20246.927.006.056.956.957,700
Jul 24, 20246.757.316.757.007.006,700
Jul 23, 20247.497.496.817.347.344,500
Jul 22, 20247.567.987.407.797.796,200
Jul 19, 20246.498.426.497.227.2229,100
Jul 18, 20247.007.006.496.496.4928,800
Jul 17, 20246.386.986.206.636.6311,700
Jul 16, 20245.366.405.366.386.389,200
Jul 15, 20245.665.785.285.695.6915,900
Jul 12, 20246.496.755.475.785.787,500
Jul 11, 20247.197.196.066.586.588,900
Jul 10, 20247.487.496.957.007.009,200
Jul 9, 20246.807.436.507.207.2019,800
Jul 8, 20246.056.786.036.516.5148,800
Jul 5, 20245.506.005.305.955.9514,700
Jul 3, 20245.445.865.405.725.727,300
Jul 2, 20245.315.695.315.685.6821,000
Jul 1, 20245.245.314.905.265.266,200
Jun 28, 20245.025.324.995.325.325,500
Jun 27, 20245.155.364.775.035.0330,100
Jun 26, 20245.175.704.655.135.1354,600
Jun 25, 20244.085.244.085.225.2268,000
Jun 24, 20243.724.093.393.903.9031,500
Jun 21, 20243.803.913.593.723.728,700
Jun 20, 20243.584.003.584.004.0033,600
Jun 18, 20243.753.903.603.733.7314,600
Jun 17, 20243.533.803.533.763.764,900
Jun 14, 20243.903.903.903.903.90-
Jun 13, 20244.354.353.903.903.906,700
Jun 12, 20243.864.403.804.164.1617,700
Jun 11, 20243.753.753.723.753.753,100
Jun 10, 20243.503.913.383.873.8710,400
Jun 7, 20243.203.503.153.483.484,100
Jun 6, 20243.093.203.093.203.204,900
Jun 5, 20243.203.203.203.203.20-
Jun 4, 20243.103.202.553.203.202,300
Jun 3, 20243.173.172.723.003.00900
May 31, 20243.033.032.602.992.994,500
May 30, 20242.752.852.612.832.835,000
May 29, 20242.502.522.502.522.522,300
May 28, 20242.262.772.262.512.512,400
May 24, 20242.522.662.432.662.664,000
May 23, 20242.653.112.652.702.707,500
May 22, 20242.312.652.312.642.643,700
May 21, 20242.232.332.232.252.25700
May 20, 20242.292.292.292.292.29-
May 17, 20242.112.292.042.292.293,800
May 16, 20242.312.312.212.292.291,800
May 15, 20242.242.251.852.062.0611,400
May 14, 20242.252.252.152.252.251,300
May 13, 20242.202.201.951.951.957,500
May 10, 20242.372.492.252.252.25900
May 9, 20242.262.642.102.242.243,500
May 8, 20242.252.272.102.202.204,400
May 7, 20241.952.201.952.032.036,500
May 6, 20242.032.031.781.781.781,500
May 3, 20242.022.022.022.022.02-
May 2, 20241.892.021.772.022.021,700
May 1, 20242.002.001.891.891.895,100
Apr 30, 20241.951.991.951.951.951,300
Apr 29, 20241.981.981.891.891.894,700
Apr 26, 20242.042.041.952.002.005,600
Apr 25, 20242.012.152.002.152.1513,100
Apr 24, 20242.102.152.102.152.151,100
Apr 23, 20242.152.152.152.152.15100
Apr 22, 20242.542.542.142.152.154,100
Apr 19, 20242.562.582.462.542.543,900
Apr 18, 20242.402.582.402.582.58500
Apr 17, 20242.362.512.362.512.511,500
Apr 16, 20242.562.562.362.462.461,500
Apr 15, 20242.892.892.502.502.503,400
Apr 12, 20242.882.882.552.552.55700
Apr 11, 20242.642.642.642.642.64100
Apr 10, 20242.602.652.602.642.643,600
Apr 9, 20242.702.702.632.652.654,500
Apr 8, 20242.852.852.752.752.751,000
Apr 5, 20242.942.942.752.752.751,500
Apr 4, 20242.902.902.902.902.90300
Apr 3, 20242.882.912.882.912.911,300
Apr 2, 20243.113.172.792.852.859,500
Apr 1, 20242.982.982.982.982.98300
Mar 28, 20242.792.792.792.792.79700
Mar 27, 20242.802.892.802.802.80400
Mar 26, 20242.853.002.782.792.795,000
Mar 25, 20242.862.862.862.862.86700
Mar 22, 20243.003.022.902.902.90900
Mar 21, 20243.113.113.003.053.056,800
Mar 20, 20242.853.112.853.003.001,600
Mar 19, 20242.892.892.892.892.89400
Mar 18, 20243.203.233.033.033.031,200
Mar 15, 20243.103.252.922.952.952,000
Mar 14, 20243.013.193.003.193.197,400
Mar 13, 20243.003.003.003.003.00400
Mar 12, 20243.093.103.003.053.0515,500
Mar 11, 20243.163.163.033.033.03600
Mar 8, 20243.093.103.053.063.069,600
Mar 7, 20243.053.203.013.173.1710,400
Mar 6, 20242.993.102.993.063.065,500
Mar 5, 20242.983.232.983.203.2015,500
Mar 4, 20242.993.002.782.982.9817,800
Mar 1, 20242.902.922.862.922.923,400
Feb 29, 20242.753.032.752.952.957,300
Feb 28, 20242.733.102.733.083.089,500
Feb 27, 20243.063.082.922.922.927,100
Feb 26, 20243.193.193.113.193.19700
Feb 23, 20243.003.192.963.133.137,200
Feb 22, 20243.103.303.003.203.204,600
Feb 21, 20243.253.303.203.283.282,900
Feb 20, 20243.293.293.293.293.29100
Feb 16, 20243.203.303.203.303.302,800
Feb 15, 20243.213.403.213.253.25500
Feb 14, 20243.403.503.203.473.473,400
Feb 13, 20243.243.403.243.393.39800
Feb 12, 20243.073.493.073.493.491,900
Feb 9, 20243.033.333.033.223.221,500
Feb 8, 20243.453.453.203.303.301,000
Feb 7, 20243.033.172.733.173.172,300
Feb 6, 20243.103.703.103.253.253,400
Feb 5, 20243.003.002.502.962.965,300
Feb 2, 20243.003.243.003.053.051,300
Feb 1, 20243.103.263.003.263.263,100
Jan 31, 20243.493.493.493.493.49500
Jan 30, 20243.493.753.403.413.41900
Jan 29, 20243.923.923.583.863.862,000
Jan 26, 20243.303.603.083.493.495,300
Jan 25, 20242.943.452.893.053.054,000
Jan 24, 20243.093.282.762.942.944,800
Jan 23, 20243.263.383.093.093.093,400
Jan 22, 20243.503.503.503.503.50-
Jan 19, 20243.003.533.003.503.507,300
Jan 18, 20243.103.143.013.143.142,600

Related Tickers

MS-PL Morgan Stanley
20.83
-0.48%
 
MS-PP Morgan Stanley
25.79
+0.55%
 
MS-PK Morgan Stanley
24.37
+0.16%
 
MS-PI Morgan Stanley
25.33
+0.08%
 
MS-PF Morgan Stanley
25.39
-0.12%
 
MS-PA Morgan Stanley
23.80
+0.21%
 
SWIN Solowin Holdings
1.7600
+0.57%
 
MIGI Mawson Infrastructure Group Inc.
0.9539
+4.70%
 
GRYP Gryphon Digital Mining, Inc.
0.4351
-0.30%
 
DGHI Digihost Technology Inc.
2.2200
+20.00%