Stockscreener 앱 받기
0.8249
0.98%
0.008
시간 외 거래:
.78
-0.0449
-5.44%
Soluna Holdings Inc 주식 (SLNH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.875 | $0.6711 | $0.2039 | 511,746.0 | +0.98% |
| 2025-05-02 | $0.91 | $0.7787 | $0.1313 | 210,148.0 | -2.77% |
| 2025-05-01 | $0.9499 | $0.7401 | $0.2098 | 536,181.0 | +2.71% |
| 2025-04-30 | $0.8431 | $0.6801 | $0.163 | 680,615.0 | +0.81% |
| 2025-04-29 | $0.879 | $0.7733 | $0.1057 | 171,577.0 | -1.01% |
| 2025-04-28 | $0.91 | $0.8055 | $0.1045 | 297,704.0 | -9.44% |
| 2025-04-25 | $0.95 | $0.7901 | $0.1599 | 299,681.0 | +8.15% |
| 2025-04-24 | $0.86 | $0.724 | $0.136 | 365,212.0 | +14.77% |
| 2025-04-23 | $0.869 | $0.7013 | $0.1677 | 612,164.0 | -5.18% |
| 2025-04-22 | $0.79 | $0.66 | $0.13 | 336,717.0 | +14.76% |
| 2025-04-21 | $0.78 | $0.65 | $0.13 | 352,901.0 | +8.48% |
| 2025-04-17 | $0.83 | $0.61 | $0.22 | 529,862.0 | -13.06% |
| 2025-04-16 | $0.73 | $0.6029 | $0.1271 | 358,368.0 | +12.42% |
| 2025-04-15 | $0.6444 | $0.59 | $0.0544 | 101,591.0 | +2.10% |
| 2025-04-14 | $0.619 | $0.5477 | $0.0713 | 223,261.0 | +12.55% |
| 2025-04-11 | $0.55 | $0.488 | $0.062 | 226,271.0 | +10.00% |
| 2025-04-10 | $0.5184 | $0.44 | $0.0784 | 372,991.0 | +8.37% |
| 2025-04-09 | $0.50 | $0.385 | $0.115 | 336,461.0 | +15.96% |
| 2025-04-08 | $0.55 | $0.383 | $0.167 | 345,703.0 | -13.50% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.9499 | $0.6711 | $0.2788 | 1,769,821.0 | +0.84% |
| 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% |
1.34%
2.61%
자본화:
|
볼륨(24시간):