Solidion Technology, Inc. STI
NASDAQ · United States · Finance
$6.16-0.29 (-4.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.16 | -4.57% | $6.44 | $6.49 | $6.00 | 178.10K |
| 2026-09-30 | $6.45 | -3.37% | $6.83 | $7.10 | $6.36 | 158.20K |
| 2026-09-29 | $6.68 | 0.00% | $6.68 | $6.86 | $6.59 | 88.10K |
| 2026-09-28 | $6.68 | +2.45% | $6.54 | $6.84 | $6.23 | 125.80K |
| 2026-09-25 | $6.52 | -1.51% | $6.63 | $6.80 | $6.50 | 131.70K |
| 2026-09-24 | $6.62 | -1.78% | $6.56 | $7.00 | $6.49 | 216.10K |
| 2026-09-23 | $6.74 | -1.75% | $6.82 | $7.08 | $6.51 | 289.30K |
| 2026-09-22 | $6.86 | -5.51% | $7.99 | $7.99 | $6.45 | 6.09M |
| 2026-09-21 | $7.26 | +6.61% | $6.85 | $8.42 | $6.85 | 287.10K |
| 2026-09-18 | $6.81 | +3.65% | $6.86 | $7.01 | $6.75 | 146.70K |
| 2026-09-17 | $6.57 | +0.31% | $6.64 | $6.72 | $6.50 | 72.90K |
| 2026-09-16 | $6.55 | -1.21% | $6.70 | $6.84 | $6.55 | 42.10K |
| 2026-09-15 | $6.63 | -5.69% | $7.04 | $7.04 | $6.57 | 105.30K |
| 2026-09-14 | $7.03 | -2.77% | $7.25 | $7.25 | $7.02 | 56.80K |
| 2026-09-11 | $7.23 | +1.83% | $7.03 | $7.34 | $7.03 | 61.70K |
| 2026-09-10 | $7.10 | -0.28% | $7.02 | $7.14 | $7.02 | 40.50K |
| 2026-09-09 | $7.12 | -2.20% | $7.30 | $7.35 | $7.07 | 57.30K |
| 2026-09-08 | $7.28 | -5.33% | $7.70 | $7.72 | $7.09 | 95.20K |
| 2026-09-04 | $7.69 | +2.52% | $7.61 | $7.80 | $7.51 | 37.80K |
| 2026-09-03 | $7.50 | -1.17% | $7.65 | $7.82 | $7.48 | 36.60K |
| 2026-09-02 | $7.59 | -0.91% | $7.66 | $7.73 | $7.42 | 35.20K |
| 2026-09-01 | $7.66 | -1.48% | $7.65 | $7.85 | $7.53 | 24.40K |
| 2026-08-31 | $7.78 | +2.98% | $7.49 | $7.87 | $7.35 | 40.70K |
| 2026-08-28 | $7.55 | -2.33% | $7.62 | $7.79 | $7.50 | 47.90K |
| 2026-08-27 | $7.73 | +5.53% | $7.39 | $7.79 | $7.35 | 84.10K |
| 2026-08-26 | $7.32 | -0.34% | $7.29 | $7.45 | $7.09 | 36.60K |
| 2026-08-25 | $7.35 | +1.52% | $7.21 | $7.54 | $7.21 | 64.20K |
| 2026-08-24 | $7.24 | -5.24% | $7.50 | $7.59 | $7.21 | 46.30K |
| 2026-08-21 | $7.64 | -0.97% | $7.70 | $7.97 | $7.46 | 67.40K |
| 2026-08-20 | $7.72 | +3.70% | $7.49 | $7.85 | $7.45 | 51.70K |
| 2026-08-19 | $7.44 | +0.95% | $7.45 | $7.59 | $7.20 | 41.20K |
| 2026-08-18 | $7.37 | -5.39% | $7.65 | $7.65 | $7.21 | 61.70K |
| 2026-08-17 | $7.79 | -1.14% | $7.85 | $7.97 | $7.61 | 75.10K |
| 2026-08-14 | $7.88 | +3.55% | $7.74 | $8.00 | $7.66 | 119.30K |
| 2026-08-13 | $7.61 | -1.42% | $7.67 | $8.12 | $7.60 | 130.50K |
| 2026-08-12 | $7.72 | -2.53% | $7.85 | $8.12 | $7.60 | 121.10K |
| 2026-08-11 | $7.92 | -6.27% | $8.49 | $8.52 | $7.87 | 206.80K |
| 2026-08-10 | $8.45 | +17.20% | $7.74 | $8.89 | $7.39 | 552.00K |
| 2026-08-07 | $7.21 | +4.95% | $7.03 | $7.78 | $6.89 | 216.80K |
| 2026-08-06 | $6.87 | +7.01% | $6.34 | $6.98 | $6.32 | 110.00K |
| 2026-08-05 | $6.42 | -2.73% | $6.65 | $6.65 | $6.28 | 87.40K |
| 2026-08-04 | $6.60 | +0.46% | $6.55 | $7.00 | $6.50 | 112.30K |
| 2026-08-03 | $6.57 | +4.29% | $6.29 | $6.75 | $6.10 | 89.20K |
| 2026-07-31 | $6.30 | +1.86% | $6.32 | $6.95 | $6.25 | 112.40K |
| 2026-07-30 | $6.18 | +2.06% | $6.07 | $6.50 | $5.81 | 99.50K |
| 2026-07-29 | $6.06 | -0.98% | $5.99 | $6.39 | $5.99 | 60.30K |
| 2026-07-28 | $6.12 | -7.83% | $6.57 | $6.57 | $5.92 | 99.40K |
| 2026-07-27 | $6.64 | +0.61% | $6.52 | $6.98 | $6.26 | 77.20K |
| 2026-07-24 | $6.60 | -3.51% | $6.80 | $6.95 | $6.40 | 74.90K |
| 2026-07-23 | $6.84 | +4.43% | $6.50 | $7.04 | $6.31 | 74.10K |
| 2026-07-22 | $6.55 | -6.83% | $7.07 | $7.07 | $6.50 | 120.90K |
| 2026-07-21 | $7.03 | +7.16% | $6.58 | $7.20 | $6.48 | 141.80K |
| 2026-07-20 | $6.56 | +3.63% | $6.28 | $6.87 | $6.20 | 97.50K |
| 2026-07-17 | $6.33 | +1.12% | $6.04 | $6.49 | $5.82 | 143.80K |
| 2026-07-16 | $6.26 | -11.46% | $6.86 | $6.94 | $6.20 | 165.10K |
| 2026-07-15 | $7.07 | -6.11% | $7.45 | $7.47 | $6.76 | 155.40K |
| 2026-07-14 | $7.53 | -1.70% | $7.65 | $7.85 | $7.47 | 96.10K |
| 2026-07-13 | $7.66 | -6.93% | $7.96 | $7.99 | $7.54 | 110.30K |
| 2026-07-10 | $8.23 | -2.14% | $8.53 | $8.53 | $7.87 | 157.10K |
| 2026-07-09 | $8.41 | +7.41% | $7.90 | $8.75 | $7.70 | 202.80K |
| 2026-07-08 | $7.83 | +5.95% | $7.25 | $7.95 | $7.20 | 181.30K |
| 2026-07-07 | $7.39 | -5.01% | $7.36 | $8.02 | $7.15 | 259.30K |
| 2026-07-06 | $7.78 | -0.89% | $7.82 | $8.24 | $7.41 | 261.20K |
| 2026-07-02 | $7.85 | -13.55% | $8.72 | $8.93 | $7.32 | 424.00K |
| 2026-07-01 | $9.08 | -2.26% | $9.03 | $9.35 | $8.80 | 265.40K |
| 2026-06-30 | $9.29 | -3.33% | $9.75 | $9.86 | $8.62 | 559.30K |
| 2026-06-29 | $9.61 | -22.12% | $12.17 | $12.19 | $9.45 | 2.69M |
| 2026-06-26 | $12.34 | -0.72% | $12.11 | $12.49 | $11.11 | 312.90K |
| 2026-06-25 | $12.43 | +5.07% | $11.60 | $12.99 | $11.22 | 339.20K |
| 2026-06-24 | $11.83 | -10.92% | $12.76 | $12.76 | $11.50 | 367.30K |
| 2026-06-23 | $13.28 | -12.40% | $13.21 | $14.10 | $12.81 | 371.90K |
| 2026-06-22 | $15.16 | -13.12% | $16.68 | $17.30 | $14.65 | 507.00K |
| 2026-06-18 | $17.45 | -15.41% | $19.48 | $19.49 | $16.51 | 621.90K |
| 2026-06-17 | $20.63 | -0.96% | $19.85 | $22.00 | $19.70 | 540.60K |
| 2026-06-16 | $20.83 | -0.33% | $21.55 | $22.15 | $19.00 | 1.27M |
| 2026-06-15 | $20.90 | -17.29% | $23.18 | $23.35 | $20.70 | 1.09M |
| 2026-06-12 | $25.27 | -2.17% | $24.21 | $28.00 | $24.21 | 1.35M |
| 2026-06-11 | $25.83 | -6.38% | $26.10 | $29.38 | $23.78 | 2.15M |
| 2026-06-10 | $27.59 | +34.78% | $19.97 | $30.00 | $19.50 | 4.87M |
| 2026-06-09 | $20.47 | -29.29% | $23.00 | $24.60 | $20.30 | 3.13M |
| 2026-06-08 | $28.95 | -18.95% | $35.91 | $36.00 | $23.51 | 10.10M |
| 2026-06-05 | $35.72 | +57.29% | $42.74 | $46.00 | $28.00 | 38.55M |
| 2026-06-04 | $22.71 | +350.60% | $24.77 | $38.15 | $18.87 | 105.65M |
| 2026-06-03 | $5.04 | +1.41% | $5.00 | $5.15 | $4.72 | 57.60K |
| 2026-06-02 | $4.97 | +0.81% | $4.90 | $4.97 | $4.80 | 18.80K |
| 2026-06-01 | $4.93 | +6.02% | $4.96 | $5.00 | $4.74 | 69.40K |
| 2026-05-29 | $4.65 | -1.90% | $4.71 | $4.73 | $4.56 | 15.40K |
| 2026-05-28 | $4.74 | +1.50% | $4.74 | $4.96 | $4.64 | 30.20K |
| 2026-05-27 | $4.67 | -5.66% | $4.81 | $4.92 | $4.60 | 55.30K |
| 2026-05-26 | $4.95 | +3.12% | $4.80 | $5.00 | $4.80 | 46.70K |