XNAS
Datos históricos de Soluna Holdings, Inc.
Soluna Holdings, Inc. · SLNH
$0.91
▲ +0.01 (+1.44%)
Última operación · 10/10/2026, 17:41:22 UTC
- Variación en el periodo
- −62.66%
- Máximo
- US$5.14
- 16 de octubre de 2025
- Mínimo
- US$0.59
- 30 de marzo de 2026
- Volumen medio diario
- 11.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.97 | 0.98 | 0.88 | 0.90 | −5.20% | 8.19 M |
| 8 oct 2026 | 1.00 | 1.01 | 0.93 | 0.95 | −6.00% | 12.49 M |
| 7 oct 2026 | 1.03 | 1.04 | 1.00 | 1.01 | −3.81% | 5.06 M |
| 6 oct 2026 | 1.07 | 1.08 | 1.04 | 1.05 | +1.94% | 5.84 M |
| 5 oct 2026 | 1.08 | 1.08 | 1.01 | 1.03 | −3.74% | 9.12 M |
| 2 oct 2026 | 1.11 | 1.12 | 1.05 | 1.07 | +0.94% | 7.35 M |
| 1 oct 2026 | 1.14 | 1.14 | 1.04 | 1.06 | −7.02% | 8.12 M |
| 30 sep 2026 | 1.19 | 1.21 | 1.13 | 1.14 | −2.56% | 4.1 M |
| 29 sep 2026 | 1.18 | 1.19 | 1.15 | 1.17 | −0.85% | 4 M |
| 28 sep 2026 | 1.21 | 1.22 | 1.16 | 1.18 | −3.28% | 5.03 M |
| 25 sep 2026 | 1.25 | 1.26 | 1.19 | 1.22 | −2.40% | 6.09 M |
| 24 sep 2026 | 1.21 | 1.27 | 1.21 | 1.25 | +0.81% | 5.63 M |
| 23 sep 2026 | 1.26 | 1.28 | 1.24 | 1.24 | −3.13% | 6.17 M |
| 22 sep 2026 | 1.27 | 1.30 | 1.24 | 1.28 | 0.00% | 7.25 M |
| 21 sep 2026 | 1.30 | 1.32 | 1.26 | 1.28 | +1.59% | 9.24 M |
| 18 sep 2026 | 1.20 | 1.28 | 1.20 | 1.26 | +5.88% | 15.98 M |
| 17 sep 2026 | 1.22 | 1.24 | 1.18 | 1.19 | +6.25% | 6.17 M |
| 16 sep 2026 | 1.14 | 1.16 | 1.11 | 1.12 | −0.88% | 4.66 M |
| 15 sep 2026 | 1.16 | 1.16 | 1.10 | 1.13 | −1.74% | 4.97 M |
| 14 sep 2026 | 1.12 | 1.19 | 1.11 | 1.15 | −3.36% | 5.9 M |
| 11 sep 2026 | 1.19 | 1.23 | 1.17 | 1.19 | +2.59% | 5.87 M |
| 10 sep 2026 | 1.19 | 1.22 | 1.16 | 1.16 | −6.45% | 5.07 M |
| 9 sep 2026 | 1.28 | 1.32 | 1.22 | 1.24 | −2.36% | 6.77 M |
| 8 sep 2026 | 1.21 | 1.33 | 1.21 | 1.27 | +5.83% | 11.52 M |
| 4 sep 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 0.00% | 4.85 M |
| 3 sep 2026 | 1.11 | 1.26 | 1.11 | 1.20 | +11.11% | 13.65 M |
| 2 sep 2026 | 1.04 | 1.10 | 1.04 | 1.08 | +2.86% | 5.46 M |
| 1 sep 2026 | 1.04 | 1.09 | 1.04 | 1.05 | −2.78% | 7.19 M |
| 31 ago 2026 | 1.10 | 1.11 | 1.06 | 1.08 | −2.70% | 7.16 M |
| 28 ago 2026 | 1.21 | 1.21 | 1.10 | 1.11 | −6.72% | 8.51 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.