XNAS
Datos históricos de Soluna Holdings, Inc.
Soluna Holdings, Inc. · SLNHP
$11.47
▼ -0.07 (-0.61%)
Última operación · 10/10/2026, 17:55:48 UTC
- Variación en el periodo
- +52.32%
- Máximo
- US$12.91
- 30 de septiembre de 2026
- Mínimo
- US$6.30
- 21 de noviembre de 2025
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 8 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 oct 2026 | 11.25 | 11.50 | 10.14 | 11.50 | +0.09% | 7,929.701 |
| 7 oct 2026 | 11.53 | 11.64 | 11.35 | 11.49 | −3.61% | 7,202.701 |
| 6 oct 2026 | 11.75 | 11.92 | 11.65 | 11.92 | +9.96% | 2,413.701 |
| 5 oct 2026 | 11.52 | 11.52 | 10.37 | 10.84 | −7.90% | 1,122.493 |
| 2 oct 2026 | 12.22 | 12.22 | 11.77 | 11.77 | −3.52% | 1,642.701 |
| 1 oct 2026 | 12.00 | 12.40 | 12.00 | 12.20 | −5.50% | 7,101.701 |
| 30 sep 2026 | 10.83 | 12.91 | 10.83 | 12.91 | +0.70% | 22,227.598 |
| 24 sep 2026 | 12.82 | 12.82 | 12.82 | 12.82 | +0.55% | 324.701 |
| 23 sep 2026 | 12.50 | 12.85 | 12.50 | 12.75 | +6.25% | 5,948.701 |
| 22 sep 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 0.00% | 965.701 |
| 16 sep 2026 | 12.05 | 12.05 | 12.00 | 12.00 | +5.91% | 588.701 |
| 15 sep 2026 | 11.33 | 11.33 | 11.33 | 11.33 | −5.58% | 427.701 |
| 14 sep 2026 | 11.99 | 12.03 | 11.50 | 12.00 | −5.14% | 9,074.701 |
| 10 sep 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 0.00% | 390.701 |
| 9 sep 2026 | 12.50 | 12.65 | 12.50 | 12.65 | −0.39% | 1,059.701 |
| 8 sep 2026 | 12.45 | 12.70 | 12.45 | 12.70 | −0.31% | 784.701 |
| 4 sep 2026 | 12.25 | 12.74 | 12.25 | 12.74 | +1.92% | 1,427.701 |
| 3 sep 2026 | 12.20 | 12.55 | 11.90 | 12.50 | +2.04% | 11,978.701 |
| 2 sep 2026 | 12.25 | 12.35 | 12.25 | 12.25 | −0.81% | 882.415 |
| 1 sep 2026 | 11.91 | 12.43 | 11.91 | 12.35 | −1.44% | 1,921.749 |
| 31 ago 2026 | 12.00 | 12.53 | 11.61 | 12.53 | +3.38% | 20,608.215 |
| 28 ago 2026 | 12.25 | 12.25 | 11.89 | 12.12 | −0.04% | 6,712.701 |
| 27 ago 2026 | 12.00 | 12.26 | 10.98 | 12.13 | +1.04% | 12,327.701 |
| 26 ago 2026 | 12.00 | 12.25 | 12.00 | 12.00 | −2.36% | 1,931.701 |
| 25 ago 2026 | 12.00 | 12.29 | 12.00 | 12.29 | +2.42% | 6,402.701 |
| 24 ago 2026 | 11.61 | 12.00 | 11.41 | 12.00 | −2.36% | 10,435.701 |
| 21 ago 2026 | 12.38 | 12.60 | 11.90 | 12.29 | −1.76% | 19,601.263 |
| 20 ago 2026 | 12.51 | 12.54 | 12.51 | 12.51 | 0.00% | 2,435.974 |
| 19 ago 2026 | 11.96 | 12.77 | 11.96 | 12.51 | +0.08% | 9,184.101 |
| 18 ago 2026 | 12.51 | 12.76 | 12.50 | 12.50 | +0.81% | 1,147.701 |
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.