Stockscreener 앱 받기
0.4976
4.25%
0.0203
시장 영업 전:
.50
0.0024
+0.48%
Soluna Holdings Inc 주식 (SLNH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $0.5053 | $0.48 | $0.0253 | 842,713.0 | +4.25% |
| 2025-08-25 | $0.50 | $0.4701 | $0.0299 | 533,286.0 | -0.98% |
| 2025-08-22 | $0.5099 | $0.438 | $0.0719 | 998,234.0 | +7.59% |
| 2025-08-21 | $0.479 | $0.42 | $0.059 | 656,828.0 | +3.32% |
| 2025-08-20 | $0.4469 | $0.415 | $0.0319 | 989,471.0 | -2.58% |
| 2025-08-19 | $0.51 | $0.431 | $0.079 | 1,761,125.0 | -14.40% |
| 2025-08-18 | $0.5354 | $0.5051 | $0.0303 | 776,303.0 | +0.00% |
| 2025-08-15 | $0.57 | $0.51 | $0.06 | 968,198.0 | -8.76% |
| 2025-08-14 | $0.5745 | $0.5051 | $0.0694 | 1,439,598.0 | +3.62% |
| 2025-08-13 | $0.5654 | $0.4699 | $0.0955 | 1,616,190.0 | +5.26% |
| 2025-08-12 | $0.5595 | $0.4606 | $0.0989 | 5,327,051.0 | +16.16% |
| 2025-08-11 | $0.48 | $0.433 | $0.047 | 1,036,210.0 | -2.85% |
| 2025-08-08 | $0.51 | $0.4532 | $0.0568 | 571,027.0 | -7.38% |
| 2025-08-07 | $0.5232 | $0.4509 | $0.0723 | 1,739,179.0 | +8.67% |
| 2025-08-06 | $0.4755 | $0.4526 | $0.0229 | 368,192.0 | -1.50% |
| 2025-08-05 | $0.4799 | $0.4505 | $0.0294 | 328,836.0 | +1.97% |
| 2025-08-04 | $0.4692 | $0.425 | $0.0442 | 760,212.0 | +6.83% |
| 2025-08-01 | $0.4599 | $0.4155 | $0.0444 | 874,418.0 | -6.40% |
| 2025-07-31 | $0.4979 | $0.4411 | $0.0568 | 1,143,919.0 | -1.44% |
| 2025-07-30 | $0.498 | $0.46 | $0.038 | 894,836.0 | -3.87% |
| 2025-07-29 | $0.505 | $0.47 | $0.035 | 1,133,518.0 | -3.30% |
Soluna Holdings Inc 주식 (SLNH) 연도별 가격 이력
이 심층 분석에서는 Soluna Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SLNH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Soluna Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Soluna Holdings Inc 주식 (SLNH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.5745 | $0.415 | $0.1595 | 22,429,784.0 | +8.65% |
| 2025-07 | $1.72 | $0.4411 | $1.28 | 86,981,295.0 | -20.49% |
| 2025-06 | $0.768 | $0.53 | $0.238 | 14,631,162.0 | -10.00% |
| 2025-05 | $0.99 | $0.6212 | $0.3688 | 9,026,681.0 | -21.76% |
| 2025-04 | $0.95 | $0.3604 | $0.5896 | 9,871,075.0 | +28.21% |
| 2025-03 | $1.19 | $0.52 | $0.665 | 7,239,175.0 | -40.37% |
| 2025-02 | $1.87 | $0.8981 | $0.9719 | 12,848,295.0 | -43.98% |
| 2025-01 | $2.85 | $1.83 | $1.02 | 11,679,193.0 | -9.05% |
Soluna Holdings Inc 주식 (SLNH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.70 | $2.07 | $1.63 | 5,278,290.0 | -33.63% |
| 2024-11 | $4.78 | $3.00 | $1.78 | 4,858,291.0 | -0.29% |
| 2024-10 | $4.60 | $2.80 | $1.80 | 3,837,817.0 | +9.58% |
| 2024-09 | $3.96 | $2.78 | $1.18 | 3,584,101.0 | -20.96% |
| 2024-08 | $5.31 | $3.40 | $1.91 | 2,536,733.0 | -23.40% |
| 2024-07 | $7.00 | $4.88 | $2.12 | 6,544,889.0 | -15.11% |
| 2024-06 | $8.80 | $2.26 | $6.54 | 7,719,626.0 | +152.70% |
| 2024-05 | $3.04 | $2.22 | $0.82 | 15,989,733.0 | -0.82% |
| 2024-04 | $3.58 | $1.40 | $2.18 | 3,376,315.0 | -15.62% |
| 2024-03 | $4.65 | $2.56 | $2.09 | 3,072,911.0 | -11.93% |
| 2024-02 | $3.64 | $2.63 | $1.01 | 879,380.0 | +10.85% |
| 2024-01 | $5.00 | $2.80 | $2.20 | 2,003,704.0 | -26.25% |
Soluna Holdings Inc 주식 (SLNH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.59 | $2.95 | $1.64 | 7,895,177.0 | +27.39% |
| 2023-11 | $4.40 | $2.09 | $2.31 | 1,484,719.0 | +27.64% |
| 2023-10 | $7.77 | $2.26 | $5.51 | 1,665,355.1 | -53.05% |
| 2023-09 | $6.42 | $4.27 | $2.15 | 170,375.9 | -15.11% |
| 2023-08 | $9.75 | $5.01 | $4.74 | 468,216.1 | -16.31% |
| 2023-07 | $9.75 | $4.68 | $5.07 | 937,588.7 | +44.75% |
| 2023-06 | $5.88 | $4.13 | $1.75 | 318,297.5 | +23.52% |
| 2023-05 | $5.93 | $3.62 | $2.31 | 215,914.2 | -21.09% |
| 2023-04 | $7.70 | $4.21 | $3.49 | 728,903.2 | -22.58% |
| 2023-03 | $10.38 | $6.25 | $4.12 | 895,000.9 | -20.56% |
| 2023-02 | $12.50 | $6.88 | $5.62 | 248,906.9 | -19.22% |
| 2023-01 | $19.13 | $7.25 | $11.88 | 365,226.7 | +61.33% |
0.44%
2.46%
자본화:
|
볼륨(24시간):