Solidion Technology, Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
5.06
+0.22 (4.55%)
At close: Oct 6, 2025, 4:00 PM EDT
5.05
-0.01 (-0.20%)
After-hours: Oct 6, 2025, 7:23 PM EDT
Solidion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.82 | 5.33 | 4.79 | 5.06 | 5.06 | 4.55% | 169,281 |
| 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 |
| Sep 17, 2025 | 4.61 | 4.85 | 4.53 | 4.60 | 4.60 | 1.10% | 292,916 |
| Sep 16, 2025 | 4.77 | 4.96 | 4.55 | 4.55 | 4.55 | -3.60% | 59,411 |
| Sep 15, 2025 | 5.17 | 5.32 | 4.72 | 4.72 | 4.72 | -10.61% | 98,795 |
| Sep 12, 2025 | 5.60 | 5.79 | 5.28 | 5.28 | 5.28 | -5.38% | 85,792 |
| 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 |