Solidion Technology, Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
10.65
+0.16 (1.53%)
At close: Nov 26, 2025, 4:00 PM EST
10.66
+0.01 (0.09%)
After-hours: Nov 26, 2025, 6:29 PM EST
Solidion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 10.20 | 10.94 | 10.20 | 10.65 | 10.65 | 1.53% | 54,121 |
| Nov 25, 2025 | 10.53 | 10.74 | 10.30 | 10.49 | 10.49 | -2.96% | 27,972 |
| Nov 24, 2025 | 10.82 | 11.18 | 10.68 | 10.81 | 10.81 | -4.17% | 44,069 |
| Nov 21, 2025 | 10.09 | 11.50 | 9.62 | 11.28 | 11.28 | 11.57% | 378,965 |
| Nov 20, 2025 | 11.60 | 11.90 | 10.10 | 10.11 | 10.11 | -9.29% | 81,369 |
| Nov 19, 2025 | 11.30 | 12.50 | 11.00 | 11.15 | 11.15 | -2.49% | 129,587 |
| Nov 18, 2025 | 10.07 | 11.75 | 10.07 | 11.43 | 11.43 | 12.72% | 60,325 |
| Nov 17, 2025 | 10.35 | 10.39 | 10.11 | 10.14 | 10.14 | 0.90% | 25,275 |
| Nov 14, 2025 | 9.49 | 10.31 | 9.10 | 10.05 | 10.05 | -0.69% | 82,496 |
| Nov 13, 2025 | 10.50 | 10.65 | 10.02 | 10.12 | 10.12 | -6.38% | 46,466 |
| Nov 12, 2025 | 10.52 | 11.51 | 10.50 | 10.81 | 10.81 | 4.95% | 108,166 |
| Nov 11, 2025 | 11.52 | 11.52 | 10.20 | 10.30 | 10.30 | -11.89% | 98,550 |
| Nov 10, 2025 | 12.48 | 12.91 | 11.25 | 11.69 | 11.69 | -1.43% | 116,356 |
| Nov 7, 2025 | 10.24 | 11.86 | 10.02 | 11.86 | 11.86 | 15.82% | 116,005 |
| Nov 6, 2025 | 11.07 | 11.07 | 10.00 | 10.24 | 10.24 | -6.99% | 86,010 |
| Nov 5, 2025 | 10.04 | 11.21 | 10.04 | 11.01 | 11.01 | 6.07% | 87,550 |
| Nov 4, 2025 | 10.81 | 11.47 | 10.20 | 10.38 | 10.38 | -8.06% | 101,896 |
| Nov 3, 2025 | 12.45 | 12.87 | 11.00 | 11.29 | 11.29 | -10.75% | 206,875 |
| Oct 31, 2025 | 11.18 | 12.67 | 11.16 | 12.65 | 12.65 | 18.45% | 309,002 |
| Oct 30, 2025 | 10.98 | 11.64 | 10.52 | 10.68 | 10.68 | -5.49% | 167,997 |
| Oct 29, 2025 | 11.84 | 12.07 | 11.00 | 11.30 | 11.30 | -6.77% | 245,910 |
| Oct 28, 2025 | 13.20 | 13.50 | 12.06 | 12.12 | 12.12 | -8.18% | 153,618 |
| Oct 27, 2025 | 14.80 | 14.80 | 11.47 | 13.20 | 13.20 | -9.71% | 462,731 |
| Oct 24, 2025 | 12.56 | 16.30 | 12.56 | 14.62 | 14.62 | 17.15% | 753,735 |
| Oct 23, 2025 | 10.90 | 12.73 | 10.70 | 12.48 | 12.48 | 16.96% | 447,950 |
| Oct 22, 2025 | 13.40 | 13.90 | 10.00 | 10.67 | 10.67 | -23.40% | 640,354 |
| Oct 21, 2025 | 17.81 | 17.85 | 13.25 | 13.93 | 13.93 | -21.74% | 588,497 |
| Oct 20, 2025 | 22.00 | 22.39 | 17.61 | 17.80 | 17.80 | -15.92% | 488,440 |
| Oct 17, 2025 | 16.50 | 24.34 | 15.58 | 21.17 | 21.17 | 17.48% | 2,359,632 |
| Oct 16, 2025 | 22.99 | 24.47 | 16.50 | 18.02 | 18.02 | -17.15% | 1,011,805 |
| Oct 15, 2025 | 28.17 | 29.50 | 20.25 | 21.75 | 21.75 | -22.32% | 1,752,276 |
| Oct 14, 2025 | 18.20 | 33.99 | 15.46 | 28.00 | 28.00 | 29.48% | 9,670,251 |
| Oct 13, 2025 | 11.59 | 27.70 | 9.30 | 21.63 | 21.63 | 293.90% | 100,973,792 |
| Oct 10, 2025 | 5.49 | 5.85 | 5.31 | 5.49 | 5.49 | 1.86% | 163,006 |
| Oct 9, 2025 | 5.18 | 5.65 | 5.08 | 5.39 | 5.39 | 6.10% | 211,178 |
| Oct 8, 2025 | 4.86 | 5.18 | 4.85 | 5.08 | 5.08 | 4.31% | 70,978 |
| Oct 7, 2025 | 5.21 | 5.21 | 4.77 | 4.87 | 4.87 | -3.75% | 103,659 |
| Oct 6, 2025 | 4.82 | 5.33 | 4.79 | 5.06 | 5.06 | 4.55% | 180,105 |
| Oct 3, 2025 | 4.93 | 5.15 | 4.70 | 4.84 | 4.84 | -0.41% | 159,345 |
| Oct 2, 2025 | 4.86 | 4.98 | 4.76 | 4.86 | 4.86 | 3.18% | 30,619 |
| Oct 1, 2025 | 4.59 | 5.00 | 4.58 | 4.71 | 4.71 | 1.51% | 233,500 |
| Sep 30, 2025 | 4.73 | 4.80 | 4.60 | 4.64 | 4.64 | -2.93% | 199,228 |
| Sep 29, 2025 | 4.85 | 4.90 | 4.53 | 4.78 | 4.78 | -1.65% | 566,776 |
| Sep 26, 2025 | 4.53 | 4.94 | 4.53 | 4.86 | 4.86 | 7.52% | 62,531 |
| Sep 25, 2025 | 4.58 | 4.70 | 4.50 | 4.52 | 4.52 | -3.83% | 76,694 |
| Sep 24, 2025 | 4.92 | 5.68 | 4.45 | 4.70 | 4.70 | 2.84% | 597,743 |
| Sep 23, 2025 | 4.56 | 4.72 | 4.44 | 4.57 | 4.57 | 2.70% | 861,399 |
| Sep 22, 2025 | 4.54 | 4.67 | 4.44 | 4.45 | 4.45 | -2.20% | 54,361 |
| Sep 19, 2025 | 4.77 | 4.79 | 4.55 | 4.55 | 4.55 | -3.81% | 60,183 |
| Sep 18, 2025 | 4.67 | 4.82 | 4.60 | 4.73 | 4.73 | 2.83% | 87,445 |