Solidion Technology Inc. (STI)

Solidion Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2024	0.34	0.34	0.32	0.33	0.33	-4.18%	1,686,218
Nov 11, 2024	0.36	0.36	0.33	0.34	0.34	-2.13%	2,072,337
Nov 8, 2024	0.34	0.37	0.34	0.35	0.35	3.50%	1,378,388
Nov 7, 2024	0.40	0.41	0.34	0.34	0.34	-11.34%	2,109,984
Nov 6, 2024	0.38	0.41	0.38	0.38	0.38	-4.10%	1,618,532
Nov 5, 2024	0.37	0.42	0.36	0.40	0.40	9.41%	2,778,992
Nov 4, 2024	0.41	0.42	0.34	0.37	0.37	-14.98%	3,470,622
Nov 1, 2024	0.48	0.48	0.42	0.43	0.43	-10.86%	4,477,410
Oct 31, 2024	0.40	0.51	0.40	0.48	0.48	2.33%	12,909,901
Oct 30, 2024	0.66	0.69	0.45	0.47	0.47	19.02%	250,597,572
Oct 29, 2024	0.38	0.40	0.36	0.40	0.40	5.32%	520,339
Oct 28, 2024	0.36	0.38	0.36	0.38	0.38	3.44%	286,975
Oct 25, 2024	0.40	0.46	0.36	0.36	0.36	-2.02%	1,663,105
Oct 24, 2024	0.36	0.37	0.36	0.37	0.37	1.70%	567,514
Oct 23, 2024	0.36	0.38	0.36	0.36	0.36	-0.76%	97,238
Oct 22, 2024	0.36	0.38	0.35	0.37	0.37	2.94%	164,250
Oct 21, 2024	0.36	0.36	0.35	0.36	0.36	-1.98%	67,108
Oct 18, 2024	0.36	0.37	0.35	0.36	0.36	1.70%	121,096
Oct 17, 2024	0.34	0.37	0.34	0.36	0.36	-0.47%	50,113
Oct 16, 2024	0.35	0.36	0.34	0.36	0.36	1.49%	71,167
Oct 15, 2024	0.35	0.36	0.34	0.35	0.35	-1.66%	113,342
Oct 14, 2024	0.35	0.36	0.34	0.36	0.36	2.71%	58,383
Oct 11, 2024	0.34	0.36	0.34	0.35	0.35	0.03%	118,084
Oct 10, 2024	0.35	0.36	0.34	0.35	0.35	-1.32%	133,895
Oct 9, 2024	0.35	0.37	0.35	0.36	0.36	-0.25%	98,821
Oct 8, 2024	0.37	0.37	0.35	0.36	0.36	-4.27%	160,899
Oct 7, 2024	0.37	0.38	0.37	0.37	0.37	0.81%	144,980
Oct 4, 2024	0.35	0.37	0.35	0.37	0.37	1.12%	226,096
Oct 3, 2024	0.35	0.37	0.35	0.37	0.37	3.10%	113,180
Oct 2, 2024	0.36	0.37	0.35	0.35	0.35	-2.61%	111,898
Oct 1, 2024	0.36	0.37	0.36	0.36	0.36	-1.38%	47,832
Sep 30, 2024	0.37	0.38	0.35	0.37	0.37	3.22%	131,826
Sep 27, 2024	0.37	0.37	0.35	0.36	0.36	-2.30%	118,890
Sep 26, 2024	0.37	0.38	0.35	0.37	0.37	0.27%	177,235
Sep 25, 2024	0.38	0.38	0.36	0.36	0.36	1.16%	191,121
Sep 24, 2024	0.37	0.38	0.36	0.36	0.36	-1.37%	133,397
Sep 23, 2024	0.36	0.39	0.35	0.37	0.37	0.61%	659,565
Sep 20, 2024	0.37	0.38	0.35	0.36	0.36	2.74%	279,303
Sep 19, 2024	0.35	0.37	0.33	0.35	0.35	6.41%	157,159
Sep 18, 2024	0.36	0.36	0.33	0.33	0.33	-6.60%	169,388
Sep 17, 2024	0.37	0.37	0.34	0.36	0.36	1.54%	113,414
Sep 16, 2024	0.37	0.39	0.33	0.35	0.35	-5.24%	497,977
Sep 13, 2024	0.34	0.38	0.34	0.37	0.37	7.06%	129,403
Sep 12, 2024	0.37	0.38	0.34	0.35	0.35	-8.60%	127,929
Sep 11, 2024	0.37	0.39	0.36	0.38	0.38	3.25%	202,662
Sep 10, 2024	0.37	0.38	0.34	0.37	0.37	1.47%	432,449
Sep 9, 2024	0.32	0.38	0.31	0.36	0.36	13.74%	164,238
Sep 6, 2024	0.32	0.32	0.30	0.32	0.32	-0.84%	151,565
Sep 5, 2024	0.31	0.33	0.31	0.32	0.32	1.39%	101,317
Sep 4, 2024	0.32	0.32	0.30	0.32	0.32	0.93%	267,917
Sep 3, 2024	0.32	0.34	0.31	0.31	0.31	-3.58%	213,751
Aug 30, 2024	0.32	0.34	0.32	0.32	0.32	-0.95%	590,671
Aug 29, 2024	0.35	0.37	0.32	0.33	0.33	-9.06%	323,310
Aug 28, 2024	0.40	0.41	0.34	0.36	0.36	-10.00%	540,671
Aug 27, 2024	0.42	0.42	0.39	0.40	0.40	-3.08%	244,658
Aug 26, 2024	0.43	0.44	0.38	0.41	0.41	-1.74%	482,879
Aug 23, 2024	0.38	0.44	0.37	0.42	0.42	5.95%	1,170,087
Aug 22, 2024	0.34	0.44	0.33	0.40	0.40	18.22%	2,972,964
Aug 21, 2024	0.34	0.37	0.32	0.34	0.34	-4.20%	1,513,990
Aug 20, 2024	0.31	0.41	0.30	0.35	0.35	15.47%	29,663,888
Aug 19, 2024	0.30	0.31	0.27	0.30	0.30	-1.21%	725,242
Aug 16, 2024	0.33	0.33	0.30	0.31	0.31	-5.60%	301,831
Aug 15, 2024	0.34	0.34	0.31	0.33	0.33	-4.41%	681,302
Aug 14, 2024	0.35	0.35	0.33	0.34	0.34	-3.11%	179,623
Aug 13, 2024	0.36	0.36	0.34	0.35	0.35	1.45%	660,312
Aug 12, 2024	0.36	0.36	0.34	0.35	0.35	-5.80%	314,433
Aug 9, 2024	0.38	0.38	0.35	0.37	0.37	-2.03%	311,882
Aug 8, 2024	0.39	0.39	0.36	0.37	0.37	0.05%	179,962
Aug 7, 2024	0.38	0.40	0.37	0.37	0.37	-1.40%	98,764
Aug 6, 2024	0.41	0.41	0.37	0.38	0.38	-2.74%	263,894
Aug 5, 2024	0.36	0.40	0.35	0.39	0.39	-2.62%	379,232
Aug 2, 2024	0.41	0.41	0.38	0.40	0.40	-4.11%	197,823
Aug 1, 2024	0.42	0.43	0.40	0.42	0.42	1.28%	171,851
Jul 31, 2024	0.40	0.42	0.40	0.41	0.41	3.20%	245,927
Jul 30, 2024	0.42	0.42	0.40	0.40	0.40	-2.51%	222,032
Jul 29, 2024	0.44	0.44	0.40	0.41	0.41	-4.53%	273,919
Jul 26, 2024	0.42	0.44	0.41	0.43	0.43	5.13%	403,890
Jul 25, 2024	0.42	0.43	0.40	0.41	0.41	-4.82%	285,714
Jul 24, 2024	0.45	0.45	0.42	0.43	0.43	-3.22%	198,285
Jul 23, 2024	0.42	0.46	0.42	0.44	0.44	2.16%	766,241
Jul 22, 2024	0.44	0.45	0.42	0.43	0.43	2.21%	240,318
Jul 19, 2024	0.45	0.45	0.42	0.43	0.43	-5.51%	246,670
Jul 18, 2024	0.45	0.46	0.43	0.45	0.45	1.31%	386,022
Jul 17, 2024	0.46	0.46	0.44	0.44	0.44	-4.74%	333,809
Jul 16, 2024	0.44	0.48	0.44	0.47	0.47	5.98%	431,389
Jul 15, 2024	0.46	0.47	0.43	0.44	0.44	-3.28%	270,625
Jul 12, 2024	0.43	0.46	0.42	0.45	0.45	6.01%	548,256
Jul 11, 2024	0.42	0.45	0.41	0.43	0.43	1.16%	491,658
Jul 10, 2024	0.43	0.45	0.41	0.42	0.42	-5.52%	895,830
Jul 9, 2024	0.45	0.47	0.44	0.45	0.45	-0.66%	630,484
Jul 8, 2024	0.46	0.47	0.44	0.45	0.45	-2.77%	660,422
Jul 5, 2024	0.42	0.48	0.42	0.46	0.46	3.75%	898,621
Jul 3, 2024	0.37	0.46	0.37	0.45	0.45	-5.00%	3,010,599
Jul 2, 2024	0.50	0.50	0.47	0.47	0.47	-5.66%	606,348
Jul 1, 2024	0.53	0.59	0.49	0.50	0.50	-9.09%	1,305,972
Jun 28, 2024	0.45	0.58	0.42	0.55	0.55	25.00%	2,188,277
Jun 27, 2024	0.48	0.48	0.41	0.44	0.44	-7.15%	950,716
Jun 26, 2024	0.49	0.49	0.46	0.47	0.47	-2.71%	725,508
Jun 25, 2024	0.52	0.52	0.47	0.49	0.49	-6.34%	964,123
Jun 24, 2024	0.53	0.55	0.50	0.52	0.52	-1.87%	1,054,909

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.