Solidion Technology, Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
7.71
+1.40 (22.11%)
Dec 29, 2025, 4:00 PM EST - Market closed
Solidion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 6.69 | 8.20 | 6.35 | 7.71 | 7.71 | 22.11% | 370,061 |
| Dec 26, 2025 | 6.88 | 6.88 | 6.25 | 6.31 | 6.31 | -7.34% | 32,348 |
| Dec 24, 2025 | 6.99 | 7.26 | 6.72 | 6.81 | 6.81 | -6.33% | 24,409 |
| Dec 23, 2025 | 7.40 | 7.57 | 7.02 | 7.27 | 7.27 | -0.82% | 24,658 |
| Dec 22, 2025 | 7.18 | 7.73 | 7.00 | 7.33 | 7.33 | 2.95% | 58,632 |
| Dec 19, 2025 | 5.93 | 7.30 | 5.85 | 7.12 | 7.12 | 17.88% | 61,839 |
| Dec 18, 2025 | 6.10 | 6.23 | 5.95 | 6.04 | 6.04 | -1.15% | 20,444 |
| Dec 17, 2025 | 6.53 | 6.78 | 5.97 | 6.11 | 6.11 | -6.29% | 37,165 |
| Dec 16, 2025 | 6.63 | 6.63 | 6.36 | 6.52 | 6.52 | -1.36% | 35,006 |
| Dec 15, 2025 | 7.55 | 7.55 | 6.49 | 6.61 | 6.61 | -11.63% | 30,663 |
| Dec 12, 2025 | 7.87 | 7.87 | 7.38 | 7.48 | 7.48 | -2.86% | 23,083 |
| Dec 11, 2025 | 7.73 | 7.90 | 7.39 | 7.70 | 7.70 | -2.04% | 30,357 |
| Dec 10, 2025 | 7.82 | 8.05 | 7.68 | 7.86 | 7.86 | 0.51% | 49,595 |
| Dec 9, 2025 | 7.73 | 8.29 | 7.60 | 7.82 | 7.82 | -1.88% | 53,234 |
| Dec 8, 2025 | 8.41 | 8.61 | 7.73 | 7.97 | 7.97 | -5.01% | 64,710 |
| Dec 5, 2025 | 8.87 | 9.03 | 8.33 | 8.39 | 8.39 | -3.89% | 34,624 |
| Dec 4, 2025 | 8.34 | 8.73 | 8.00 | 8.73 | 8.73 | 4.18% | 67,132 |
| Dec 3, 2025 | 8.75 | 9.04 | 8.15 | 8.38 | 8.38 | -3.79% | 53,332 |
| Dec 2, 2025 | 10.58 | 10.58 | 8.56 | 8.71 | 8.71 | -16.49% | 144,807 |
| Dec 1, 2025 | 10.60 | 10.62 | 10.30 | 10.43 | 10.43 | -4.49% | 27,949 |
| Nov 28, 2025 | 10.65 | 11.12 | 10.40 | 10.92 | 10.92 | 2.54% | 46,815 |
| Nov 26, 2025 | 10.20 | 10.94 | 10.20 | 10.65 | 10.65 | 1.53% | 87,554 |
| 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% | 44,881 |
| Nov 21, 2025 | 10.09 | 11.50 | 9.62 | 11.28 | 11.28 | 11.57% | 380,252 |
| Nov 20, 2025 | 11.60 | 11.90 | 10.10 | 10.11 | 10.11 | -9.29% | 82,040 |
| 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 |