Solidion Technology Inc. (STI)

NASDAQ: STI · Real-Time Price · USD

0.377

-0.016 (-4.00%)

At close: Dec 20, 2024, 4:00 PM

0.382

+0.005 (1.43%)

After-hours: Dec 20, 2024, 5:51 PM EST

Solidion Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.39	0.40	0.36	0.38	0.38	-4.00%	3,768,830
Dec 19, 2024	0.42	0.43	0.39	0.39	0.39	-3.44%	1,277,672
Dec 18, 2024	0.41	0.44	0.40	0.41	0.41	-0.20%	1,390,000
Dec 17, 2024	0.43	0.44	0.41	0.41	0.41	-5.01%	1,047,700
Dec 16, 2024	0.41	0.45	0.40	0.43	0.43	4.59%	1,366,200
Dec 13, 2024	0.40	0.42	0.40	0.41	0.41	0.74%	706,620
Dec 12, 2024	0.41	0.43	0.40	0.41	0.41	-2.86%	797,280
Dec 11, 2024	0.42	0.44	0.41	0.42	0.42	-1.46%	602,400
Dec 10, 2024	0.42	0.44	0.41	0.43	0.43	0.57%	993,440
Dec 9, 2024	0.44	0.44	0.41	0.42	0.42	-0.84%	667,811
Dec 6, 2024	0.41	0.44	0.40	0.43	0.43	1.52%	991,645
Dec 5, 2024	0.43	0.45	0.41	0.42	0.42	-5.32%	986,910
Dec 4, 2024	0.43	0.47	0.42	0.44	0.44	6.99%	1,295,345
Dec 3, 2024	0.41	0.43	0.40	0.41	0.41	-1.29%	1,119,343
Dec 2, 2024	0.41	0.46	0.40	0.42	0.42	3.02%	1,631,800
Nov 29, 2024	0.44	0.44	0.39	0.41	0.41	-5.08%	1,114,300
Nov 27, 2024	0.44	0.49	0.42	0.43	0.43	-5.02%	1,428,300
Nov 26, 2024	0.43	0.50	0.43	0.45	0.45	3.36%	2,632,442
Nov 25, 2024	0.38	0.46	0.38	0.44	0.44	13.78%	4,965,628
Nov 22, 2024	0.42	0.43	0.36	0.38	0.38	-13.42%	2,920,200
Nov 21, 2024	0.47	0.50	0.43	0.44	0.44	-13.11%	2,907,400
Nov 20, 2024	0.56	0.59	0.45	0.51	0.51	-19.52%	6,275,335
Nov 19, 2024	0.52	0.66	0.50	0.64	0.64	24.68%	9,042,145
Nov 18, 2024	0.41	0.55	0.41	0.51	0.51	13.15%	12,634,527
Nov 15, 2024	0.44	0.52	0.38	0.45	0.45	28.63%	140,021,749
Nov 14, 2024	0.37	0.43	0.34	0.35	0.35	-7.89%	3,082,144
Nov 13, 2024	0.32	0.43	0.31	0.38	0.38	15.15%	5,210,800
Nov 12, 2024	0.34	0.34	0.32	0.33	0.33	-4.18%	1,721,100
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%	1,378,400
Nov 7, 2024	0.40	0.41	0.34	0.34	0.34	-11.34%	2,110,000
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%	2,779,000
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%	250,597,600
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%	287,000
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%	164,300
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%	121,100
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%	71,200
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%	58,400
Oct 11, 2024	0.34	0.36	0.34	0.35	0.35	0.03%	118,100
Oct 10, 2024	0.35	0.36	0.34	0.35	0.35	-1.32%	133,900
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%	160,900
Oct 7, 2024	0.37	0.38	0.37	0.37	0.37	0.81%	145,000
Oct 4, 2024	0.35	0.37	0.35	0.37	0.37	1.12%	226,100
Oct 3, 2024	0.35	0.37	0.35	0.37	0.37	3.10%	113,200
Oct 2, 2024	0.36	0.37	0.35	0.35	0.35	-2.61%	111,900
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%	118,900
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%	133,400
Sep 23, 2024	0.36	0.39	0.35	0.37	0.37	0.61%	659,600
Sep 20, 2024	0.37	0.38	0.35	0.36	0.36	2.74%	295,350
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%	169,400
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%	269,534
Sep 3, 2024	0.32	0.34	0.31	0.31	0.31	-3.58%	213,800
Aug 30, 2024	0.32	0.34	0.32	0.32	0.32	-0.95%	590,700
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%	244,700
Aug 26, 2024	0.43	0.44	0.38	0.41	0.41	-1.74%	482,900
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%	2,973,000
Aug 21, 2024	0.34	0.37	0.32	0.34	0.34	-4.20%	1,514,000
Aug 20, 2024	0.31	0.41	0.30	0.35	0.35	15.47%	29,663,900
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%	180,000
Aug 7, 2024	0.38	0.40	0.37	0.37	0.37	-1.40%	98,800
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