Soluna Stock Price History
NASDAQ: SLNHTechnologyEDP ServicesUSD
0.90-0.0494 (-5.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SLNH price history at a glance
The price history for Soluna (SLNH) on this page begins on June 14, 1999, when the stock closed at $1,637.50; it most recently closed at $0.90 on October 5, 2026. The highest price in this record is $6,733.33, reached on March 13, 2000; the latest close is 100.0% below that peak. Across the 26 complete calendar years in the table, SLNH finished higher in 8 and lower in 18. Its best year was 2020 (+592.6%) and its worst was 2022 (-97.6%).
Over roughly 27 years the share price changed -99.9%, a -24.0% compound annual price return (excluding dividends). In the last 12 months alone, SLNH has lost 62.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $6,733.33
- Date of high
- Mar 13, 2000
- Low since 1999
- $0.36
- Date of low
- Mar 31, 2025
- 52-week high
- $5.14
- 52-week low
- $0.59
- Last close
- $0.90
SLNH returns
1 week
-15.89%
1 month
-27.42%
3 months
-28.57%
6 months
+26.76%
Year to date
-23.08%
1 year
-62.66%
3 years
-76.00%
5 years
-99.67%
SLNH price return, excluding dividends.
SLNH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.90 | -36.17% |
| 2025 | 1.41 | -40.76% |
| 2024 | 2.38 | -40.50% |
| 2023 | 4.00 | -38.46% |
| 2022 | 6.50 | -97.58% |
| 2021 | 269.00 | +128.45% |
| 2020 | 117.75 | +592.65% |
| 2019 | 17.00 | -11.69% |
| 2018 | 19.25 | -23.76% |
| 2017 | 25.25 | -30.34% |
| 2016 | 36.25 | +54.26% |
| 2015 | 23.50 | +32.39% |
| 2014 | 17.75 | -20.22% |
| 2013 | 22.25 | +323.81% |
| 2012 | 5.25 | -58.00% |
| 2011 | 12.50 | -37.50% |
| 2010 | 20.00 | +14.29% |
| 2009 | 17.50 | -48.91% |
| 2008 | 34.25 | -80.09% |
| 2007 | 172.00 | -54.50% |
| 2006 | 378.00 | -32.50% |
| 2005 | 560.00 | -54.47% |
| 2004 | 1,230.00 | +12.23% |
| 2003 | 1,096.00 | +197.83% |
| 2002 | 368.00 | -37.63% |
| 2001 | 590.00 | -15.71% |
| 2000 | 700.00 | -54.84% |
| 1999* | 1,550.00 | -5.34% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
SLNH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.97 | 0.985 | 0.88 | 0.90 | -5.20% | |
| 1.00 | 1.01 | 0.9295 | 0.9494 | -6.00% | |
| 1.03 | 1.04 | 1.00 | 1.01 | -3.81% | |
| 1.07 | 1.08 | 1.04 | 1.05 | +1.94% | |
| 1.08 | 1.08 | 1.01 | 1.03 | -3.74% | |
| 1.11 | 1.12 | 1.05 | 1.07 | +0.94% | |
| 1.14 | 1.14 | 1.04 | 1.06 | -7.02% | |
| 1.19 | 1.21 | 1.13 | 1.14 | -2.56% | |
| 1.18 | 1.19 | 1.15 | 1.17 | -0.85% | |
| 1.21 | 1.22 | 1.16 | 1.18 | -3.28% | |
| 1.25 | 1.26 | 1.19 | 1.22 | -2.40% | |
| 1.21 | 1.27 | 1.21 | 1.25 | +0.81% | |
| 1.26 | 1.28 | 1.24 | 1.24 | -3.13% | |
| 1.27 | 1.30 | 1.24 | 1.28 | 0.00% | |
| 1.30 | 1.32 | 1.26 | 1.28 | +1.59% | |
| 1.20 | 1.28 | 1.20 | 1.26 | +5.88% | |
| 1.22 | 1.24 | 1.18 | 1.19 | +6.25% | |
| 1.14 | 1.16 | 1.11 | 1.12 | -0.88% | |
| 1.16 | 1.16 | 1.10 | 1.13 | -1.74% | |
| 1.12 | 1.19 | 1.11 | 1.15 | -3.36% | |
| 1.19 | 1.23 | 1.17 | 1.19 | +2.59% | |
| 1.19 | 1.22 | 1.16 | 1.16 | -6.45% | |
| 1.28 | 1.32 | 1.22 | 1.24 | -2.36% | |
| 1.21 | 1.33 | 1.21 | 1.27 | +5.83% | |
| 1.16 | 1.22 | 1.16 | 1.20 | 0.00% | |
| 1.11 | 1.26 | 1.11 | 1.20 | +11.11% | |
| 1.04 | 1.10 | 1.04 | 1.08 | +2.86% | |
| 1.04 | 1.09 | 1.04 | 1.05 | -2.78% | |
| 1.10 | 1.11 | 1.06 | 1.08 | -2.70% | |
| 1.21 | 1.21 | 1.10 | 1.11 | -6.72% | |
| 1.19 | 1.21 | 1.15 | 1.19 | +2.59% | |
| 1.20 | 1.21 | 1.13 | 1.16 | -5.69% | |
| 1.20 | 1.31 | 1.18 | 1.23 | +6.96% | |
| 1.17 | 1.21 | 1.13 | 1.15 | -2.54% | |
| 1.20 | 1.27 | 1.15 | 1.18 | -0.84% | |
| 1.21 | 1.24 | 1.15 | 1.19 | -0.83% | |
| 1.20 | 1.22 | 1.10 | 1.20 | +2.56% | |
| 1.28 | 1.32 | 1.15 | 1.17 | -12.03% | |
| 1.26 | 1.34 | 1.25 | 1.33 | +1.53% | |
| 1.26 | 1.34 | 1.23 | 1.31 | +0.77% | |
| 1.33 | 1.44 | 1.25 | 1.30 | -3.70% | |
| 1.32 | 1.38 | 1.30 | 1.35 | +6.30% | |
| 1.20 | 1.30 | 1.20 | 1.27 | +5.83% | |
| 1.18 | 1.21 | 1.15 | 1.20 | +2.56% | |
| 1.18 | 1.20 | 1.09 | 1.17 | +0.86% | |
| 1.16 | 1.20 | 1.13 | 1.16 | -1.69% | |
| 1.21 | 1.23 | 1.17 | 1.18 | -2.48% | |
| 1.24 | 1.27 | 1.18 | 1.21 | -0.82% | |
| 1.20 | 1.27 | 1.14 | 1.22 | 0.00% | |
| 1.34 | 1.37 | 1.20 | 1.22 | -6.15% | |
| 1.21 | 1.36 | 1.21 | 1.30 | +14.04% | |
| 1.24 | 1.26 | 1.12 | 1.14 | -6.56% | |
| 1.20 | 1.24 | 1.12 | 1.22 | -0.81% | |
| 1.27 | 1.31 | 1.17 | 1.23 | -2.38% | |
| 1.32 | 1.33 | 1.24 | 1.26 | -4.55% | |
| 1.26 | 1.36 | 1.25 | 1.32 | +1.54% | |
| 1.33 | 1.41 | 1.30 | 1.30 | -5.11% | |
| 1.38 | 1.43 | 1.34 | 1.37 | +0.74% | |
| 1.19 | 1.42 | 1.18 | 1.36 | +20.35% | |
| 1.06 | 1.18 | 1.03 | 1.13 | +2.73% | |
| 1.11 | 1.12 | 1.05 | 1.10 | -0.90% | |
| 1.16 | 1.17 | 1.06 | 1.11 | -0.89% | |
| 1.14 | 1.16 | 1.07 | 1.12 | 0.00% | |
| 1.22 | 1.26 | 1.11 | 1.12 | -11.11% | |
| 1.29 | 1.30 | 1.24 | 1.26 | -3.08% | |
| 1.32 | 1.40 | 1.30 | 1.30 | 0.00% | |
| 1.16 | 1.31 | 1.15 | 1.30 | +11.11% | |
| 1.25 | 1.26 | 1.16 | 1.17 | -8.59% | |
| 1.22 | 1.40 | 1.21 | 1.28 | +7.56% | |
| 1.30 | 1.33 | 1.19 | 1.19 | -5.56% | |
| 1.31 | 1.39 | 1.24 | 1.26 | -6.67% | |
| 1.40 | 1.43 | 1.34 | 1.35 | -3.57% | |
| 1.41 | 1.46 | 1.35 | 1.40 | -2.10% | |
| 1.37 | 1.44 | 1.31 | 1.43 | -0.69% | |
| 1.46 | 1.48 | 1.24 | 1.44 | +5.11% | |
| 1.59 | 1.61 | 1.35 | 1.37 | -14.91% | |
| 1.53 | 1.69 | 1.52 | 1.61 | -3.59% | |
| 1.71 | 1.82 | 1.63 | 1.67 | -2.91% | |
| 1.82 | 1.85 | 1.64 | 1.72 | -2.82% | |
| 1.72 | 1.89 | 1.68 | 1.77 | +0.57% | |
| 1.54 | 1.86 | 1.51 | 1.76 | +13.55% | |
| 1.61 | 1.71 | 1.55 | 1.55 | +4.73% | |
| 1.43 | 1.62 | 1.42 | 1.48 | +4.23% | |
| 1.39 | 1.47 | 1.34 | 1.42 | +3.65% | |
| 1.38 | 1.52 | 1.37 | 1.37 | -3.52% | |
| 1.46 | 1.55 | 1.29 | 1.42 | +3.65% | |
| 1.43 | 1.44 | 1.28 | 1.37 | +2.24% | |
| 1.49 | 1.49 | 1.25 | 1.34 | -11.26% | |
| 1.51 | 1.57 | 1.48 | 1.51 | -1.95% | |
| 1.66 | 1.77 | 1.48 | 1.54 | -6.67% | |
| 1.61 | 1.73 | 1.61 | 1.65 | -1.20% | |
| 1.65 | 1.75 | 1.56 | 1.67 | -1.76% | |
| 1.79 | 1.80 | 1.65 | 1.70 | -7.10% | |
| 1.82 | 1.91 | 1.72 | 1.83 | -1.61% | |
| 1.98 | 1.98 | 1.79 | 1.86 | -3.63% | |
| 1.85 | 2.14 | 1.82 | 1.93 | +12.87% | |
| 1.76 | 1.89 | 1.70 | 1.71 | -2.29% | |
| 1.67 | 1.80 | 1.59 | 1.75 | +5.42% | |
| 1.79 | 1.88 | 1.66 | 1.66 | -9.29% | |
| 1.87 | 1.90 | 1.68 | 1.83 | -6.15% | |
| 2.11 | 2.14 | 1.81 | 1.95 | -12.16% | |
| 2.00 | 2.36 | 1.96 | 2.22 | +2.78% | |
| 2.16 | 2.33 | 2.03 | 2.16 | 0.00% | |
| 1.77 | 2.19 | 1.64 | 2.16 | +21.35% | |
| 1.63 | 1.81 | 1.50 | 1.78 | +2.89% | |
| 1.87 | 1.95 | 1.73 | 1.73 | -5.46% | |
| 1.53 | 1.92 | 1.38 | 1.83 | +20.39% | |
| 1.52 | 1.61 | 1.46 | 1.52 | -6.17% | |
| 1.54 | 1.68 | 1.44 | 1.62 | +4.52% | |
| 1.38 | 1.55 | 1.27 | 1.55 | +15.67% | |
| 1.55 | 1.55 | 1.28 | 1.34 | -15.19% | |
| 1.56 | 1.68 | 1.49 | 1.58 | -4.82% | |
| 1.42 | 1.72 | 1.28 | 1.66 | +29.69% | |
| 1.06 | 1.35 | 0.91 | 1.28 | +18.52% | |
| 1.07 | 1.08 | 1.00 | 1.08 | -4.42% | |
| 1.12 | 1.17 | 1.05 | 1.13 | -5.83% | |
| 1.38 | 1.43 | 1.15 | 1.20 | -10.45% | |
| 1.44 | 1.60 | 1.32 | 1.34 | -8.84% | |
| 1.43 | 1.50 | 1.34 | 1.47 | +12.21% | |
| 1.63 | 1.65 | 1.27 | 1.31 | -6.43% | |
| 1.07 | 1.54 | 1.05 | 1.40 | +23.89% | |
| 1.25 | 1.25 | 1.09 | 1.13 | 0.00% | |
| 1.12 | 1.15 | 0.99 | 1.13 | +7.62% | |
| 1.01 | 1.07 | 0.97 | 1.05 | 0.00% | |
| 1.16 | 1.23 | 1.01 | 1.05 | +12.90% | |
| 0.71 | 0.94 | 0.68 | 0.93 | +30.99% | |
| 0.73 | 0.77 | 0.70 | 0.71 | -1.39% | |
| 0.72 | 0.78 | 0.70 | 0.72 | -1.37% | |
| 0.77 | 0.80 | 0.71 | 0.73 | +2.82% | |
| 0.70 | 0.75 | 0.67 | 0.71 | 0.00% | |
| 0.71 | 0.74 | 0.70 | 0.71 | 0.00% | |
| 0.66 | 0.74 | 0.64 | 0.71 | +5.97% | |
| 0.73 | 0.77 | 0.66 | 0.67 | -5.63% | |
| 0.63 | 0.73 | 0.62 | 0.71 | +16.39% | |
| 0.65 | 0.67 | 0.59 | 0.61 | -1.61% | |
| 0.72 | 0.72 | 0.60 | 0.62 | -12.68% | |
| 0.76 | 0.82 | 0.71 | 0.71 | -10.13% | |
| 0.74 | 0.79 | 0.73 | 0.79 | +11.27% | |
| 0.73 | 0.77 | 0.71 | 0.71 | -4.05% | |
| 0.72 | 0.77 | 0.71 | 0.74 | +4.23% | |
| 0.73 | 0.73 | 0.68 | 0.71 | -5.33% | |
| 0.72 | 0.75 | 0.71 | 0.75 | 0.00% | |
| 0.77 | 0.77 | 0.74 | 0.75 | -6.25% | |
| 0.78 | 0.81 | 0.77 | 0.80 | +1.27% | |
| 0.82 | 0.84 | 0.77 | 0.79 | +1.28% | |
| 0.83 | 0.85 | 0.76 | 0.78 | 0.00% | |
| 0.84 | 0.84 | 0.75 | 0.78 | -7.14% | |
| 0.82 | 0.85 | 0.77 | 0.84 | +6.33% | |
| 0.78 | 0.86 | 0.71 | 0.79 | +5.33% | |
| 0.79 | 0.80 | 0.75 | 0.75 | -2.60% | |
| 0.85 | 0.86 | 0.76 | 0.77 | -10.47% | |
| 0.95 | 0.96 | 0.86 | 0.86 | -9.47% | |
| 0.94 | 0.99 | 0.91 | 0.95 | +9.20% | |
| 0.89 | 0.92 | 0.84 | 0.87 | -7.45% | |
| 0.84 | 0.97 | 0.83 | 0.94 | +8.05% | |
| 0.93 | 0.96 | 0.84 | 0.87 | -7.45% | |
| 1.00 | 1.00 | 0.91 | 0.94 | -6.00% | |
| 0.96 | 1.05 | 0.92 | 1.00 | +8.70% | |
| 0.89 | 0.96 | 0.84 | 0.92 | +4.55% | |
| 0.88 | 0.89 | 0.85 | 0.88 | -2.22% | |
| 0.93 | 0.97 | 0.89 | 0.90 | -2.17% | |
| 0.85 | 0.98 | 0.81 | 0.92 | +6.98% | |
| 0.84 | 0.88 | 0.82 | 0.86 | +1.18% | |
| 0.87 | 0.87 | 0.79 | 0.85 | -3.41% | |
| 0.92 | 0.95 | 0.85 | 0.88 | -3.30% | |
| 0.91 | 0.99 | 0.84 | 0.91 | -2.15% | |
| 1.00 | 1.02 | 0.83 | 0.93 | -5.10% | |
| 1.04 | 1.05 | 0.93 | 0.98 | -6.67% | |
| 0.99 | 1.07 | 0.97 | 1.05 | +2.94% | |
| 0.85 | 1.08 | 0.77 | 1.02 | +34.21% | |
| 0.95 | 0.95 | 0.75 | 0.76 | -23.23% | |
| 1.10 | 1.11 | 0.91 | 0.99 | -12.39% | |
| 1.12 | 1.16 | 1.04 | 1.13 | +5.61% | |
| 1.04 | 1.09 | 1.01 | 1.07 | +0.94% | |
| 1.13 | 1.18 | 1.05 | 1.06 | -8.62% | |
| 1.25 | 1.25 | 1.10 | 1.16 | -8.66% | |
| 1.36 | 1.39 | 1.21 | 1.27 | -5.93% | |
| 1.28 | 1.36 | 1.25 | 1.35 | +5.47% | |
| 1.31 | 1.33 | 1.22 | 1.28 | -3.76% | |
| 1.34 | 1.37 | 1.28 | 1.33 | 0.00% | |
| 1.45 | 1.51 | 1.31 | 1.33 | -8.28% | |
| 1.59 | 1.62 | 1.35 | 1.45 | -7.64% | |
| 1.51 | 1.64 | 1.50 | 1.57 | -5.99% | |
| 1.60 | 1.70 | 1.57 | 1.67 | +4.37% | |
| 1.77 | 1.80 | 1.57 | 1.60 | -5.88% | |
| 1.78 | 1.87 | 1.64 | 1.70 | -0.58% | |
| 1.66 | 1.73 | 1.58 | 1.71 | +4.27% | |
| 1.58 | 1.73 | 1.55 | 1.64 | -1.20% | |
| 1.73 | 1.80 | 1.59 | 1.66 | -3.49% | |
| 1.84 | 1.84 | 1.66 | 1.72 | -1.15% | |
| 1.78 | 1.78 | 1.67 | 1.74 | -2.25% | |
| 1.70 | 1.81 | 1.59 | 1.78 | +6.59% | |
| 1.49 | 1.82 | 1.48 | 1.67 | +18.44% | |
| 1.22 | 1.42 | 1.17 | 1.41 | +20.51% | |
| 1.18 | 1.19 | 1.08 | 1.17 | -3.31% | |
| 1.32 | 1.34 | 1.17 | 1.21 | -8.33% | |
| 1.37 | 1.44 | 1.29 | 1.32 | -6.38% | |
| 1.52 | 1.53 | 1.37 | 1.41 | -8.44% | |
| 1.52 | 1.55 | 1.44 | 1.54 | 0.00% | |
| 1.49 | 1.55 | 1.47 | 1.54 | 0.00% | |
| 1.53 | 1.65 | 1.48 | 1.54 | +3.36% | |
| 1.28 | 1.52 | 1.28 | 1.49 | +17.32% | |
| 1.37 | 1.40 | 1.25 | 1.27 | -0.78% | |
| 1.44 | 1.54 | 1.28 | 1.28 | -10.49% | |
| 1.41 | 1.44 | 1.31 | 1.43 | 0.00% | |
| 1.92 | 1.93 | 1.41 | 1.43 | -25.13% | |
| 2.18 | 2.29 | 1.88 | 1.91 | -9.48% | |
| 1.90 | 2.14 | 1.78 | 2.11 | +7.11% | |
| 1.90 | 1.98 | 1.79 | 1.97 | +5.91% | |
| 1.59 | 1.90 | 1.55 | 1.86 | +16.25% | |
| 1.66 | 1.70 | 1.59 | 1.60 | -3.61% | |
| 1.66 | 1.76 | 1.56 | 1.66 | -13.09% | |
| 1.72 | 1.91 | 1.71 | 1.91 | +8.52% | |
| 1.55 | 1.76 | 1.50 | 1.76 | +11.39% | |
| 1.68 | 1.73 | 1.57 | 1.58 | -3.07% | |
| 1.63 | 1.73 | 1.54 | 1.63 | -4.68% | |
| 1.55 | 1.94 | 1.55 | 1.71 | +11.04% | |
| 1.55 | 1.59 | 1.44 | 1.54 | -1.91% | |
| 1.64 | 1.66 | 1.53 | 1.57 | -5.99% | |
| 1.56 | 1.69 | 1.50 | 1.67 | +10.60% | |
| 1.55 | 1.62 | 1.41 | 1.51 | -5.63% | |
| 1.92 | 1.99 | 1.57 | 1.60 | -12.09% | |
| 1.95 | 1.97 | 1.73 | 1.82 | -6.19% | |
| 1.70 | 2.02 | 1.70 | 1.94 | +8.38% | |
| 1.73 | 1.84 | 1.61 | 1.79 | +7.19% | |
| 1.58 | 1.83 | 1.58 | 1.67 | -9.73% | |
| 1.97 | 2.04 | 1.78 | 1.85 | -12.32% | |
| 2.43 | 2.49 | 1.98 | 2.11 | -10.97% | |
| 2.51 | 2.55 | 2.33 | 2.37 | -7.42% | |
| 2.76 | 2.76 | 2.47 | 2.56 | -1.92% | |
| 2.78 | 2.88 | 2.31 | 2.61 | -14.14% | |
| 3.42 | 3.45 | 2.86 | 3.04 | -11.63% | |
| 3.22 | 3.55 | 3.02 | 3.44 | +13.53% | |
| 3.25 | 3.61 | 2.94 | 3.03 | -13.18% | |
| 3.62 | 4.04 | 3.31 | 3.49 | 0.00% | |
| 3.16 | 3.58 | 3.04 | 3.49 | +15.18% | |
| 3.03 | 3.13 | 2.90 | 3.03 | -5.90% | |
| 2.85 | 3.42 | 2.73 | 3.22 | +10.65% | |
| 2.81 | 3.25 | 2.66 | 2.91 | +0.34% | |
| 3.02 | 3.25 | 2.88 | 2.90 | -4.92% | |
| 3.58 | 3.84 | 2.95 | 3.05 | -14.80% | |
| 3.38 | 3.73 | 3.27 | 3.58 | +4.99% | |
| 3.20 | 3.68 | 2.93 | 3.41 | -2.01% | |
| 3.79 | 3.85 | 3.28 | 3.48 | -11.90% | |
| 4.73 | 4.83 | 3.62 | 3.95 | -10.63% | |
| 3.48 | 4.60 | 3.34 | 4.42 | +5.49% | |
| 4.77 | 5.14 | 4.03 | 4.19 | -2.33% | |
| 3.48 | 4.37 | 3.16 | 4.29 | +53.76% | |
| 2.22 | 3.09 | 2.06 | 2.79 | +23.45% | |
| 2.37 | 2.41 | 2.10 | 2.26 | -6.22% | |
| 2.70 | 2.71 | 2.18 | 2.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SLNH chart for longer ranges.