STI Historical Prices
Solidion Technology, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
46.00
Period low
2.94
Period change
-59.47%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.36 | 4.39 | 3.94 | 4.15 | -6.53% | 160,514 |
| Nov 4, 2026 | 4.85 | 4.85 | 4.31 | 4.44 | -6.92% | 240,420 |
| Nov 3, 2026 | 4.00 | 5.05 | 3.90 | 4.77 | +21.37% | 233,243 |
| Nov 2, 2026 | 4.01 | 4.17 | 3.82 | 3.93 | -2.24% | 117,436 |
| Oct 30, 2026 | 4.29 | 4.29 | 3.96 | 4.02 | -7.80% | 101,179 |
| Oct 29, 2026 | 4.33 | 4.63 | 4.20 | 4.36 | +0.46% | 130,248 |
| Oct 28, 2026 | 4.36 | 4.36 | 4.10 | 4.34 | +3.83% | 70,962 |
| Oct 27, 2026 | 4.04 | 4.27 | 4.04 | 4.18 | +2.45% | 50,802 |
| Oct 26, 2026 | 4.19 | 4.34 | 4.03 | 4.08 | -2.86% | 34,895 |
| Oct 23, 2026 | 4.33 | 4.55 | 4.16 | 4.20 | -3.23% | 207,408 |
| Oct 22, 2026 | 4.50 | 4.61 | 4.30 | 4.34 | -4.62% | 49,440 |
| Oct 21, 2026 | 4.60 | 4.87 | 4.55 | 4.55 | +0.44% | 55,658 |
| Oct 20, 2026 | 4.47 | 4.68 | 4.35 | 4.53 | +2.95% | 27,145 |
| Oct 19, 2026 | 4.49 | 4.57 | 4.32 | 4.40 | +0.23% | 59,150 |
| Oct 16, 2026 | 4.82 | 4.83 | 4.39 | 4.39 | -3.52% | 65,064 |
| Oct 15, 2026 | 4.51 | 4.72 | 4.38 | 4.55 | -2.15% | 74,825 |
| Oct 14, 2026 | 4.95 | 4.95 | 4.65 | 4.65 | -4.52% | 67,933 |
| Oct 13, 2026 | 5.31 | 5.31 | 4.87 | 4.87 | -8.46% | 91,131 |
| Oct 12, 2026 | 5.70 | 5.73 | 5.23 | 5.32 | -6.50% | 99,287 |
| Oct 9, 2026 | 5.74 | 5.92 | 5.63 | 5.69 | -1.56% | 66,440 |
| Oct 8, 2026 | 5.59 | 5.99 | 5.54 | 5.78 | +1.94% | 64,393 |
| Oct 7, 2026 | 5.59 | 5.74 | 5.50 | 5.67 | -0.87% | 109,699 |
| Oct 6, 2026 | 5.45 | 6.10 | 5.44 | 5.72 | +5.34% | 202,469 |
| Oct 5, 2026 | 5.37 | 5.49 | 5.14 | 5.43 | +2.26% | 197,708 |
| Oct 2, 2026 | 6.25 | 6.26 | 5.28 | 5.31 | -13.80% | 319,847 |
| Oct 1, 2026 | 6.44 | 6.49 | 6.00 | 6.16 | -4.57% | 178,696 |
| Sep 30, 2026 | 6.83 | 7.10 | 6.36 | 6.46 | -3.37% | 160,271 |
| Sep 29, 2026 | 6.68 | 6.86 | 6.59 | 6.68 | +0.00% | 89,062 |
| Sep 28, 2026 | 6.54 | 6.84 | 6.23 | 6.68 | +2.45% | 126,169 |
| Sep 25, 2026 | 6.63 | 6.80 | 6.50 | 6.52 | -1.51% | 133,123 |
| Sep 24, 2026 | 6.56 | 7.00 | 6.49 | 6.62 | -1.78% | 222,111 |
| Sep 23, 2026 | 6.82 | 7.08 | 6.51 | 6.74 | -1.75% | 290,615 |
| Sep 22, 2026 | 7.99 | 7.99 | 6.45 | 6.86 | -5.51% | 6,092,593 |
| Sep 21, 2026 | 6.85 | 8.42 | 6.85 | 7.26 | +6.61% | 289,046 |
| Sep 18, 2026 | 6.86 | 7.01 | 6.75 | 6.81 | +3.65% | 146,879 |
| Sep 17, 2026 | 6.64 | 6.72 | 6.50 | 6.57 | +0.31% | 73,303 |
| Sep 16, 2026 | 6.70 | 6.83 | 6.55 | 6.55 | -1.21% | 42,253 |
| Sep 15, 2026 | 7.04 | 7.04 | 6.57 | 6.63 | -5.69% | 105,565 |
| Sep 14, 2026 | 7.25 | 7.25 | 7.02 | 7.03 | -2.77% | 56,862 |
| Sep 11, 2026 | 7.03 | 7.34 | 7.03 | 7.23 | +1.83% | 61,804 |
| Sep 10, 2026 | 7.02 | 7.14 | 7.02 | 7.10 | -0.28% | 40,596 |
| Sep 9, 2026 | 7.30 | 7.35 | 7.08 | 7.12 | -2.20% | 57,699 |
| Sep 8, 2026 | 7.70 | 7.72 | 7.09 | 7.28 | -5.33% | 95,351 |
| Sep 4, 2026 | 7.61 | 7.80 | 7.51 | 7.69 | +2.52% | 37,798 |
| Sep 3, 2026 | 7.65 | 7.82 | 7.48 | 7.50 | -1.17% | 36,757 |
| Sep 2, 2026 | 7.66 | 7.73 | 7.42 | 7.59 | -2.38% | 36,257 |
| Aug 31, 2026 | 7.49 | 7.87 | 7.35 | 7.78 | +2.98% | 40,934 |
| Aug 28, 2026 | 7.62 | 7.79 | 7.50 | 7.55 | -2.33% | 47,898 |
| Aug 27, 2026 | 7.39 | 7.79 | 7.35 | 7.73 | +5.53% | 84,466 |
| Aug 26, 2026 | 7.29 | 7.45 | 7.09 | 7.33 | -0.34% | 36,873 |
| Aug 25, 2026 | 7.21 | 7.54 | 7.21 | 7.35 | +1.52% | 64,333 |
| Aug 24, 2026 | 7.50 | 7.59 | 7.21 | 7.24 | -5.24% | 47,482 |
| Aug 21, 2026 | 7.70 | 7.97 | 7.46 | 7.64 | -0.97% | 68,927 |
| Aug 20, 2026 | 7.50 | 7.85 | 7.45 | 7.71 | +3.70% | 51,714 |
| Aug 19, 2026 | 7.44 | 7.59 | 7.20 | 7.44 | +0.95% | 41,163 |
| Aug 18, 2026 | 7.65 | 7.65 | 7.21 | 7.37 | -5.39% | 61,882 |
| Aug 17, 2026 | 7.85 | 7.96 | 7.61 | 7.79 | -1.14% | 75,115 |
| Aug 14, 2026 | 7.74 | 8.00 | 7.66 | 7.88 | +3.55% | 119,460 |
| Aug 13, 2026 | 7.67 | 8.12 | 7.60 | 7.61 | -1.42% | 130,493 |
| Aug 12, 2026 | 7.85 | 8.12 | 7.60 | 7.72 | -2.53% | 121,130 |
| Aug 11, 2026 | 8.49 | 8.52 | 7.87 | 7.92 | -6.27% | 206,811 |
| Aug 10, 2026 | 7.74 | 8.89 | 7.39 | 8.45 | +17.20% | 551,793 |
| Aug 7, 2026 | 7.03 | 7.78 | 6.89 | 7.21 | +4.95% | 216,766 |
| Aug 6, 2026 | 6.34 | 6.98 | 6.32 | 6.87 | +7.01% | 110,041 |
| Aug 5, 2026 | 6.65 | 6.65 | 6.28 | 6.42 | -2.73% | 87,738 |
| Aug 4, 2026 | 6.55 | 7.00 | 6.50 | 6.60 | +0.46% | 112,274 |
| Aug 3, 2026 | 6.29 | 6.75 | 6.10 | 6.57 | +4.29% | 89,247 |
| Jul 31, 2026 | 6.32 | 6.95 | 6.25 | 6.30 | +1.86% | 112,658 |
| Jul 30, 2026 | 6.07 | 6.50 | 5.81 | 6.18 | +2.06% | 99,880 |
| Jul 29, 2026 | 5.99 | 6.39 | 5.99 | 6.06 | -0.98% | 60,714 |
| Jul 28, 2026 | 6.57 | 6.57 | 5.92 | 6.12 | -7.83% | 100,483 |
| Jul 27, 2026 | 6.52 | 6.98 | 6.26 | 6.64 | +0.61% | 77,793 |
| Jul 24, 2026 | 6.80 | 6.95 | 6.40 | 6.60 | -3.51% | 75,288 |
| Jul 23, 2026 | 6.50 | 7.04 | 6.31 | 6.84 | +4.43% | 74,362 |
| Jul 22, 2026 | 7.07 | 7.07 | 6.50 | 6.55 | -6.83% | 121,020 |
| Jul 21, 2026 | 6.58 | 7.20 | 6.48 | 7.03 | +7.16% | 141,762 |
| Jul 20, 2026 | 6.28 | 6.87 | 6.20 | 6.56 | +3.63% | 97,646 |
| Jul 17, 2026 | 6.04 | 6.49 | 5.82 | 6.33 | +1.12% | 143,836 |
| Jul 16, 2026 | 6.86 | 6.94 | 6.20 | 6.26 | -11.46% | 165,507 |
| Jul 15, 2026 | 7.45 | 7.47 | 6.76 | 7.07 | -6.11% | 155,840 |
| Jul 14, 2026 | 7.65 | 7.85 | 7.47 | 7.53 | -1.70% | 95,107 |
| Jul 13, 2026 | 7.96 | 7.99 | 7.54 | 7.66 | -6.93% | 110,345 |
| Jul 10, 2026 | 8.53 | 8.53 | 7.87 | 8.23 | -2.14% | 157,098 |
| Jul 9, 2026 | 7.90 | 8.75 | 7.70 | 8.41 | +7.41% | 202,833 |
| Jul 8, 2026 | 7.25 | 7.95 | 7.20 | 7.83 | +5.95% | 181,301 |
| Jul 7, 2026 | 7.36 | 8.02 | 7.15 | 7.39 | -5.01% | 259,305 |
| Jul 6, 2026 | 7.82 | 8.24 | 7.41 | 7.78 | -0.89% | 261,176 |
| Jul 2, 2026 | 8.72 | 8.93 | 7.32 | 7.85 | -13.55% | 429,353 |
| Jul 1, 2026 | 9.03 | 9.35 | 8.80 | 9.08 | -2.26% | 265,397 |
| Jun 30, 2026 | 9.75 | 9.86 | 8.62 | 9.29 | -3.33% | 559,319 |
| Jun 29, 2026 | 12.17 | 12.19 | 9.45 | 9.61 | -22.12% | 2,690,886 |
| Jun 26, 2026 | 12.11 | 12.49 | 11.11 | 12.34 | -0.72% | 312,946 |
| Jun 25, 2026 | 11.60 | 12.99 | 11.22 | 12.43 | +5.07% | 341,969 |
| Jun 24, 2026 | 12.76 | 12.76 | 11.50 | 11.83 | -10.92% | 367,271 |
| Jun 23, 2026 | 13.21 | 14.10 | 12.80 | 13.28 | -12.40% | 371,860 |
| Jun 22, 2026 | 16.68 | 17.30 | 14.65 | 15.16 | -13.12% | 506,987 |
| Jun 18, 2026 | 19.48 | 19.49 | 16.51 | 17.45 | -15.41% | 621,861 |
| Jun 17, 2026 | 19.85 | 22.00 | 19.70 | 20.63 | -0.96% | 540,621 |
| Jun 16, 2026 | 21.55 | 22.15 | 19.00 | 20.83 | -0.33% | 1,267,200 |
| Jun 15, 2026 | 23.18 | 23.35 | 20.70 | 20.90 | -17.29% | 1,113,920 |
| Jun 12, 2026 | 24.21 | 28.00 | 24.21 | 25.27 | -2.17% | 1,362,528 |
| Jun 11, 2026 | 26.10 | 29.38 | 23.78 | 25.83 | -6.38% | 2,150,433 |
| Jun 10, 2026 | 19.97 | 30.00 | 19.50 | 27.59 | +34.78% | 4,874,587 |
| Jun 9, 2026 | 23.00 | 24.60 | 20.30 | 20.47 | -29.29% | 3,129,453 |
| Jun 8, 2026 | 35.91 | 36.00 | 23.51 | 28.95 | -18.95% | 10,099,406 |
| Jun 5, 2026 | 42.73 | 46.00 | 28.00 | 35.72 | +57.29% | 38,548,014 |
| Jun 4, 2026 | 24.77 | 38.15 | 18.87 | 22.71 | +350.60% | 105,652,840 |
| Jun 3, 2026 | 5.00 | 5.15 | 4.72 | 5.04 | +1.41% | 57,562 |
| Jun 2, 2026 | 4.90 | 4.97 | 4.80 | 4.97 | +0.81% | 18,752 |
| Jun 1, 2026 | 4.96 | 5.00 | 4.74 | 4.93 | +6.02% | 69,378 |
| May 29, 2026 | 4.71 | 4.73 | 4.56 | 4.65 | -1.90% | 15,438 |
| May 28, 2026 | 4.74 | 4.96 | 4.64 | 4.74 | +1.50% | 30,255 |
| May 27, 2026 | 4.81 | 4.92 | 4.60 | 4.67 | -5.66% | 55,332 |
| May 26, 2026 | 4.80 | 5.00 | 4.80 | 4.95 | +3.13% | 46,755 |
| May 22, 2026 | 4.98 | 5.01 | 4.69 | 4.80 | -3.61% | 38,915 |
| May 21, 2026 | 4.70 | 5.24 | 4.46 | 4.98 | +5.51% | 118,574 |
| May 20, 2026 | 4.77 | 4.79 | 4.55 | 4.72 | +3.06% | 27,224 |
| May 19, 2026 | 4.61 | 4.69 | 4.37 | 4.58 | -2.97% | 19,365 |
| May 18, 2026 | 5.53 | 5.53 | 4.59 | 4.72 | -14.95% | 60,458 |
| May 15, 2026 | 5.56 | 5.74 | 5.46 | 5.55 | -2.46% | 29,598 |
| May 14, 2026 | 5.61 | 5.81 | 5.58 | 5.69 | -0.52% | 37,693 |
| May 13, 2026 | 5.14 | 5.90 | 5.12 | 5.72 | +11.50% | 78,398 |
| May 12, 2026 | 5.12 | 5.26 | 5.10 | 5.13 | -0.97% | 37,590 |
| May 11, 2026 | 5.21 | 5.54 | 5.09 | 5.18 | -0.58% | 65,049 |
| May 8, 2026 | 5.72 | 5.77 | 5.13 | 5.21 | -9.08% | 71,444 |
| May 7, 2026 | 5.58 | 5.79 | 5.16 | 5.73 | +6.90% | 97,004 |
| May 6, 2026 | 4.74 | 5.67 | 4.74 | 5.36 | +13.08% | 92,372 |
| May 5, 2026 | 4.71 | 4.77 | 4.55 | 4.74 | +2.16% | 61,042 |
| May 4, 2026 | 4.51 | 4.75 | 4.25 | 4.64 | +4.27% | 94,869 |
| May 1, 2026 | 4.55 | 4.86 | 4.40 | 4.45 | -9.00% | 150,765 |
| Apr 30, 2026 | 4.78 | 5.00 | 4.65 | 4.89 | +4.04% | 60,364 |
| Apr 29, 2026 | 4.35 | 4.73 | 4.25 | 4.70 | +8.55% | 38,446 |
| Apr 28, 2026 | 4.44 | 4.44 | 4.13 | 4.33 | -2.70% | 35,673 |
| Apr 27, 2026 | 4.21 | 4.62 | 4.12 | 4.45 | +9.07% | 86,599 |
| Apr 24, 2026 | 3.78 | 4.39 | 3.78 | 4.08 | +9.68% | 201,385 |
| Apr 23, 2026 | 4.31 | 4.44 | 3.60 | 3.72 | -7.46% | 223,390 |
| Apr 22, 2026 | 5.90 | 5.90 | 3.82 | 4.02 | -32.44% | 351,516 |
| Apr 21, 2026 | 6.28 | 6.29 | 5.83 | 5.95 | +0.34% | 80,142 |
| Apr 20, 2026 | 7.15 | 7.40 | 5.84 | 5.93 | -17.29% | 192,328 |
| Apr 17, 2026 | 7.01 | 7.34 | 7.00 | 7.17 | +2.14% | 31,851 |
| Apr 16, 2026 | 7.27 | 7.27 | 6.83 | 7.02 | -0.99% | 27,872 |
| Apr 15, 2026 | 6.72 | 7.19 | 6.64 | 7.09 | +3.35% | 28,208 |
| Apr 14, 2026 | 7.12 | 7.25 | 6.52 | 6.86 | -3.65% | 46,802 |
| Apr 13, 2026 | 7.14 | 7.21 | 6.81 | 7.12 | +0.00% | 20,718 |
| Apr 10, 2026 | 7.13 | 7.22 | 6.84 | 7.12 | -0.84% | 45,066 |
| Apr 9, 2026 | 5.65 | 7.25 | 5.63 | 7.18 | +25.96% | 124,989 |
| Apr 8, 2026 | 5.99 | 5.99 | 5.67 | 5.70 | -1.38% | 18,250 |
| Apr 7, 2026 | 5.70 | 5.78 | 5.62 | 5.78 | +0.00% | 24,226 |
| Apr 6, 2026 | 6.03 | 6.13 | 5.61 | 5.78 | -8.25% | 96,110 |
| Apr 2, 2026 | 6.07 | 6.79 | 6.07 | 6.30 | +1.29% | 79,346 |
| Apr 1, 2026 | 6.25 | 6.25 | 6.01 | 6.22 | -1.43% | 40,598 |
| Mar 31, 2026 | 6.21 | 6.59 | 6.15 | 6.31 | +0.64% | 57,529 |
| Mar 30, 2026 | 6.13 | 6.33 | 5.90 | 6.27 | +4.50% | 49,339 |
| Mar 27, 2026 | 5.97 | 6.07 | 5.78 | 6.00 | -0.50% | 22,831 |
| Mar 26, 2026 | 6.10 | 6.77 | 5.76 | 6.03 | -1.79% | 99,244 |
| Mar 25, 2026 | 5.77 | 6.26 | 5.70 | 6.14 | +9.84% | 68,013 |
| Mar 24, 2026 | 5.48 | 5.60 | 5.35 | 5.59 | +2.01% | 37,215 |
| Mar 23, 2026 | 5.44 | 5.64 | 5.33 | 5.48 | +3.20% | 38,710 |
| Mar 20, 2026 | 5.30 | 5.32 | 5.14 | 5.31 | -0.19% | 25,146 |
| Mar 19, 2026 | 5.27 | 5.46 | 5.08 | 5.32 | +0.76% | 41,242 |
| Mar 18, 2026 | 5.09 | 5.33 | 4.77 | 5.28 | +2.72% | 51,954 |
| Mar 17, 2026 | 4.89 | 6.15 | 4.80 | 5.14 | +7.08% | 200,996 |
| Mar 16, 2026 | 4.69 | 4.96 | 4.40 | 4.80 | +2.35% | 89,888 |
| Mar 13, 2026 | 4.15 | 4.70 | 4.00 | 4.69 | +16.67% | 62,772 |
| Mar 12, 2026 | 4.08 | 4.13 | 3.88 | 4.02 | -0.25% | 20,103 |
| Mar 11, 2026 | 3.96 | 4.18 | 3.88 | 4.03 | +2.28% | 48,348 |
| Mar 10, 2026 | 3.87 | 3.99 | 3.81 | 3.94 | +2.34% | 51,156 |
| Mar 9, 2026 | 3.85 | 3.91 | 3.70 | 3.85 | -0.52% | 24,568 |
| Mar 6, 2026 | 4.03 | 4.06 | 3.82 | 3.87 | -5.61% | 40,735 |
| Mar 5, 2026 | 4.10 | 4.15 | 3.95 | 4.10 | +0.00% | 11,572 |
| Mar 4, 2026 | 4.22 | 4.22 | 4.00 | 4.10 | -1.44% | 38,305 |
| Mar 3, 2026 | 4.25 | 4.42 | 3.90 | 4.16 | -1.42% | 39,296 |
| Mar 2, 2026 | 4.21 | 4.46 | 4.21 | 4.22 | -2.99% | 65,713 |
| Feb 27, 2026 | 4.50 | 4.69 | 4.30 | 4.35 | -4.40% | 81,096 |
| Feb 26, 2026 | 4.03 | 4.77 | 4.03 | 4.55 | +12.90% | 105,192 |
| Feb 25, 2026 | 3.81 | 4.15 | 3.81 | 4.03 | +6.33% | 91,123 |
| Feb 24, 2026 | 3.78 | 3.92 | 3.65 | 3.79 | +0.80% | 107,057 |
| Feb 23, 2026 | 4.05 | 4.40 | 3.59 | 3.76 | -3.84% | 126,912 |
| Feb 20, 2026 | 3.20 | 3.92 | 3.15 | 3.91 | +22.19% | 291,010 |
| Feb 19, 2026 | 3.30 | 3.58 | 2.94 | 3.20 | -3.32% | 271,761 |
| Feb 18, 2026 | 4.00 | 4.01 | 3.30 | 3.31 | -17.25% | 178,544 |
| Feb 17, 2026 | 4.76 | 4.85 | 3.87 | 4.00 | -16.14% | 128,420 |
| Feb 13, 2026 | 5.34 | 5.37 | 4.76 | 4.77 | -9.32% | 68,294 |
| Feb 12, 2026 | 6.00 | 6.30 | 5.04 | 5.26 | -16.51% | 127,122 |
| Feb 11, 2026 | 6.50 | 6.60 | 6.13 | 6.30 | +0.56% | 27,468 |
| Feb 10, 2026 | 6.93 | 6.93 | 6.21 | 6.26 | -7.05% | 52,592 |
| Feb 9, 2026 | 6.80 | 7.19 | 6.74 | 6.74 | -1.61% | 27,911 |
| Feb 6, 2026 | 6.73 | 7.49 | 6.55 | 6.85 | +6.04% | 76,883 |
| Feb 5, 2026 | 6.90 | 6.96 | 6.37 | 6.46 | -9.27% | 74,557 |
| Feb 4, 2026 | 7.40 | 7.53 | 6.84 | 7.12 | -4.04% | 41,519 |
| Feb 3, 2026 | 7.59 | 7.70 | 7.17 | 7.42 | -3.13% | 30,747 |
| Feb 2, 2026 | 7.43 | 8.08 | 7.32 | 7.66 | +4.79% | 42,333 |
| Jan 30, 2026 | 8.01 | 8.60 | 7.31 | 7.31 | -8.74% | 39,107 |
| Jan 29, 2026 | 8.91 | 8.91 | 7.90 | 8.01 | -10.70% | 64,308 |
| Jan 28, 2026 | 8.85 | 9.25 | 8.35 | 8.97 | +2.51% | 78,911 |
| Jan 27, 2026 | 8.30 | 9.09 | 8.22 | 8.75 | +6.32% | 55,130 |
| Jan 26, 2026 | 8.90 | 8.90 | 8.11 | 8.23 | -8.86% | 61,350 |
| Jan 23, 2026 | 8.25 | 9.69 | 8.25 | 9.03 | +11.34% | 152,546 |
| Jan 22, 2026 | 7.60 | 8.39 | 7.60 | 8.11 | +7.13% | 56,843 |
| Jan 21, 2026 | 7.90 | 8.31 | 7.04 | 7.57 | -0.39% | 82,090 |
| Jan 20, 2026 | 8.31 | 8.31 | 7.50 | 7.60 | -8.71% | 79,498 |
| Jan 16, 2026 | 8.65 | 8.73 | 8.25 | 8.32 | -5.29% | 41,710 |
| Jan 15, 2026 | 8.46 | 8.94 | 8.25 | 8.79 | +4.89% | 32,894 |
| Jan 14, 2026 | 8.24 | 8.80 | 8.23 | 8.38 | -0.48% | 39,377 |
| Jan 13, 2026 | 9.14 | 9.14 | 8.19 | 8.42 | -6.96% | 60,287 |
| Jan 12, 2026 | 8.25 | 9.25 | 8.18 | 9.05 | +11.04% | 146,733 |
| Jan 9, 2026 | 8.02 | 8.40 | 7.94 | 8.15 | +1.68% | 71,268 |
| Jan 8, 2026 | 8.50 | 8.54 | 7.94 | 8.02 | -5.26% | 85,284 |
| Jan 7, 2026 | 8.62 | 8.73 | 8.01 | 8.46 | -4.84% | 87,004 |
| Jan 6, 2026 | 8.97 | 9.10 | 8.44 | 8.89 | -3.26% | 109,052 |
| Jan 5, 2026 | 8.29 | 9.30 | 7.92 | 9.19 | +14.87% | 242,129 |
| Jan 2, 2026 | 7.41 | 10.90 | 7.28 | 8.00 | +12.83% | 1,532,283 |
| Dec 31, 2025 | 7.45 | 7.59 | 6.80 | 7.09 | -6.59% | 86,431 |
| Dec 30, 2025 | 7.93 | 8.40 | 7.16 | 7.59 | -1.49% | 114,427 |
| Dec 29, 2025 | 6.69 | 8.20 | 6.35 | 7.71 | +22.11% | 374,308 |
| Dec 26, 2025 | 6.88 | 6.88 | 6.25 | 6.31 | -7.34% | 32,532 |
| Dec 24, 2025 | 6.99 | 7.26 | 6.72 | 6.81 | -6.33% | 24,523 |
| Dec 23, 2025 | 7.40 | 7.57 | 7.02 | 7.27 | -0.82% | 24,716 |
| Dec 22, 2025 | 7.18 | 7.73 | 7.00 | 7.33 | +2.95% | 58,679 |
| Dec 19, 2025 | 5.93 | 7.30 | 5.85 | 7.12 | +17.88% | 62,849 |
| Dec 18, 2025 | 6.10 | 6.23 | 5.95 | 6.04 | -1.15% | 20,444 |
| Dec 17, 2025 | 6.53 | 6.78 | 5.97 | 6.11 | -6.29% | 37,165 |
| Dec 16, 2025 | 6.63 | 6.63 | 6.36 | 6.52 | -1.36% | 35,006 |
| Dec 15, 2025 | 7.55 | 7.55 | 6.49 | 6.61 | -11.63% | 30,663 |
| Dec 12, 2025 | 7.87 | 7.87 | 7.38 | 7.48 | -2.86% | 23,083 |
| Dec 11, 2025 | 7.73 | 7.90 | 7.39 | 7.70 | -2.04% | 30,357 |
| Dec 10, 2025 | 7.82 | 8.04 | 7.68 | 7.86 | +0.51% | 49,595 |
| Dec 9, 2025 | 7.73 | 8.29 | 7.60 | 7.82 | -1.88% | 53,234 |
| Dec 8, 2025 | 8.41 | 8.61 | 7.73 | 7.97 | -5.01% | 64,710 |
| Dec 5, 2025 | 8.87 | 9.03 | 8.33 | 8.39 | -3.89% | 34,624 |
| Dec 4, 2025 | 8.34 | 8.73 | 8.00 | 8.73 | +4.18% | 67,132 |
| Dec 3, 2025 | 8.75 | 9.04 | 8.14 | 8.38 | -3.79% | 53,332 |
| Dec 2, 2025 | 10.58 | 10.58 | 8.56 | 8.71 | -16.49% | 144,807 |
| Dec 1, 2025 | 10.60 | 10.62 | 10.30 | 10.43 | -4.49% | 27,949 |
| Nov 28, 2025 | 10.65 | 11.12 | 10.40 | 10.92 | +2.54% | 46,815 |
| Nov 26, 2025 | 10.20 | 10.94 | 10.20 | 10.65 | +1.53% | 87,554 |
| Nov 25, 2025 | 10.53 | 10.74 | 10.30 | 10.49 | -2.96% | 27,972 |
| Nov 24, 2025 | 10.82 | 11.18 | 10.68 | 10.81 | -4.17% | 44,881 |
| Nov 21, 2025 | 10.09 | 11.50 | 9.62 | 11.28 | +11.57% | 380,252 |
| Nov 20, 2025 | 11.60 | 11.89 | 10.10 | 10.11 | -9.29% | 82,040 |
| Nov 19, 2025 | 11.30 | 12.50 | 11.00 | 11.14 | -2.49% | 129,587 |
| Nov 18, 2025 | 10.07 | 11.75 | 10.07 | 11.43 | +12.72% | 60,325 |
| Nov 17, 2025 | 10.35 | 10.39 | 10.11 | 10.14 | +0.90% | 25,275 |
| Nov 14, 2025 | 9.49 | 10.31 | 9.10 | 10.05 | -0.69% | 82,496 |
| Nov 13, 2025 | 10.50 | 10.65 | 10.02 | 10.12 | -6.38% | 46,466 |
| Nov 12, 2025 | 10.52 | 11.51 | 10.50 | 10.81 | +4.95% | 108,166 |
| Nov 11, 2025 | 11.52 | 11.52 | 10.20 | 10.30 | -11.89% | 98,550 |
| Nov 10, 2025 | 12.48 | 12.91 | 11.25 | 11.69 | -1.43% | 116,356 |
| Nov 7, 2025 | 10.24 | 11.86 | 10.02 | 11.86 | +15.82% | 116,005 |
| Nov 6, 2025 | 11.07 | 11.07 | 10.00 | 10.24 | -6.99% | 86,010 |
Daily open, high, low, close and volume for Solidion Technology, Inc. Common Stock (STI). Showing 250 trading days. Unadjusted prices.