Solidion Technology, Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
5.28
-0.30 (-5.38%)
At close: Sep 12, 2025, 4:00 PM EDT
5.26
-0.02 (-0.38%)
After-hours: Sep 12, 2025, 7:03 PM EDT
Solidion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.60 | 5.79 | 5.28 | 5.28 | 5.28 | -5.38% | 84,375 |
| Sep 11, 2025 | 4.97 | 5.67 | 4.85 | 5.58 | 5.58 | 11.60% | 170,818 |
| Sep 10, 2025 | 5.24 | 5.50 | 5.00 | 5.00 | 5.00 | -7.41% | 145,472 |
| Sep 9, 2025 | 4.49 | 5.75 | 4.30 | 5.40 | 5.40 | 13.68% | 370,200 |
| Sep 8, 2025 | 5.61 | 5.69 | 4.73 | 4.75 | 4.75 | -19.76% | 452,354 |
| Sep 5, 2025 | 7.10 | 8.00 | 5.85 | 5.92 | 5.92 | -13.70% | 1,278,036 |
| Sep 4, 2025 | 6.50 | 6.98 | 5.75 | 6.86 | 6.86 | -2.14% | 1,606,010 |
| Sep 3, 2025 | 7.49 | 7.80 | 5.51 | 7.01 | 7.01 | 113.72% | 86,403,337 |
| Sep 2, 2025 | 3.28 | 3.41 | 3.05 | 3.28 | 3.28 | 0.92% | 4,286,763 |
| Aug 29, 2025 | 3.23 | 3.32 | 3.01 | 3.25 | 3.25 | 4.17% | 36,315 |
| Aug 28, 2025 | 3.29 | 3.29 | 3.11 | 3.12 | 3.12 | -0.95% | 20,016 |
| Aug 27, 2025 | 3.39 | 3.40 | 3.11 | 3.15 | 3.15 | -5.97% | 11,647 |
| Aug 26, 2025 | 3.25 | 3.35 | 3.24 | 3.35 | 3.35 | 1.21% | 18,097 |
| Aug 25, 2025 | 3.26 | 3.42 | 3.25 | 3.31 | 3.31 | -2.36% | 10,792 |
| Aug 22, 2025 | 3.12 | 3.50 | 3.12 | 3.39 | 3.39 | 5.61% | 51,021 |
| Aug 21, 2025 | 3.22 | 3.22 | 3.14 | 3.21 | 3.21 | 3.55% | 11,147 |
| Aug 20, 2025 | 3.26 | 3.26 | 2.99 | 3.10 | 3.10 | 0.16% | 53,644 |
| Aug 19, 2025 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -3.88% | 23,047 |
| Aug 18, 2025 | 3.08 | 3.23 | 3.08 | 3.22 | 3.22 | 4.55% | 14,854 |
| Aug 15, 2025 | 3.19 | 3.52 | 3.01 | 3.08 | 3.08 | -3.14% | 74,588 |
| Aug 14, 2025 | 3.37 | 3.48 | 3.08 | 3.18 | 3.18 | -6.74% | 51,137 |
| Aug 13, 2025 | 3.35 | 3.63 | 3.35 | 3.41 | 3.41 | - | 23,693 |
| Aug 12, 2025 | 3.50 | 3.50 | 3.35 | 3.41 | 3.41 | 3.33% | 16,571 |
| Aug 11, 2025 | 3.32 | 3.51 | 3.28 | 3.30 | 3.30 | 0.61% | 24,912 |
| Aug 8, 2025 | 3.41 | 3.41 | 3.28 | 3.28 | 3.28 | -2.67% | 16,382 |
| Aug 7, 2025 | 3.46 | 3.57 | 3.37 | 3.37 | 3.37 | -3.71% | 26,082 |
| Aug 6, 2025 | 3.60 | 3.64 | 3.37 | 3.50 | 3.50 | -0.85% | 14,483 |
| Aug 5, 2025 | 3.76 | 3.76 | 3.53 | 3.53 | 3.53 | -4.15% | 31,919 |
| Aug 4, 2025 | 3.53 | 3.68 | 3.51 | 3.68 | 3.68 | 5.53% | 21,292 |
| Aug 1, 2025 | 3.83 | 3.96 | 3.38 | 3.49 | 3.49 | -11.20% | 47,421 |
| Jul 31, 2025 | 4.05 | 4.18 | 3.86 | 3.93 | 3.93 | -0.76% | 25,678 |
| Jul 30, 2025 | 3.83 | 4.06 | 3.81 | 3.96 | 3.96 | 3.39% | 9,838 |
| Jul 29, 2025 | 4.03 | 4.19 | 3.78 | 3.83 | 3.83 | -4.73% | 36,204 |
| Jul 28, 2025 | 4.43 | 4.50 | 4.02 | 4.02 | 4.02 | -10.67% | 43,441 |
| Jul 25, 2025 | 4.55 | 4.84 | 4.40 | 4.50 | 4.50 | -2.17% | 40,427 |
| Jul 24, 2025 | 4.97 | 5.22 | 4.58 | 4.60 | 4.60 | -5.54% | 60,279 |
| Jul 23, 2025 | 5.39 | 5.48 | 4.83 | 4.87 | 4.87 | -9.48% | 138,843 |
| Jul 22, 2025 | 5.52 | 5.59 | 5.10 | 5.38 | 5.38 | 0.56% | 75,892 |
| Jul 21, 2025 | 4.84 | 5.55 | 4.64 | 5.35 | 5.35 | 15.30% | 200,387 |
| Jul 18, 2025 | 4.80 | 4.87 | 4.58 | 4.64 | 4.64 | -2.11% | 35,954 |
| Jul 17, 2025 | 4.35 | 4.84 | 4.32 | 4.74 | 4.74 | 10.75% | 95,232 |
| Jul 16, 2025 | 4.44 | 4.44 | 4.22 | 4.28 | 4.28 | -2.51% | 25,458 |
| Jul 15, 2025 | 4.30 | 4.50 | 4.28 | 4.39 | 4.39 | 4.77% | 44,163 |
| Jul 14, 2025 | 4.34 | 4.42 | 4.19 | 4.19 | 4.19 | -3.46% | 25,151 |
| Jul 11, 2025 | 4.43 | 4.43 | 4.20 | 4.34 | 4.34 | -2.25% | 29,458 |
| Jul 10, 2025 | 4.47 | 4.52 | 4.31 | 4.44 | 4.44 | 1.14% | 19,718 |
| Jul 9, 2025 | 4.52 | 4.59 | 4.30 | 4.39 | 4.39 | -3.94% | 28,254 |
| Jul 8, 2025 | 4.14 | 4.59 | 4.14 | 4.57 | 4.57 | 8.04% | 58,457 |
| Jul 7, 2025 | 4.19 | 4.29 | 4.12 | 4.23 | 4.23 | 0.48% | 16,767 |
| Jul 3, 2025 | 4.15 | 4.29 | 4.13 | 4.21 | 4.21 | 0.96% | 26,090 |