Solidion Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	0.41	0.46	0.40	0.46	0.46	17.92%	25,811,362
Feb 3, 2025	0.37	0.42	0.37	0.39	0.39	2.12%	958,687
Jan 31, 2025	0.41	0.41	0.38	0.38	0.38	-6.83%	837,737
Jan 30, 2025	0.41	0.44	0.39	0.41	0.41	-0.17%	559,012
Jan 29, 2025	0.42	0.43	0.39	0.41	0.41	0.17%	1,037,521
Jan 28, 2025	0.44	0.44	0.41	0.41	0.41	-3.60%	518,353
Jan 27, 2025	0.45	0.47	0.42	0.43	0.43	-10.16%	903,333
Jan 24, 2025	0.51	0.53	0.46	0.47	0.47	-1.37%	722,404
Jan 23, 2025	0.44	0.52	0.43	0.48	0.48	10.45%	1,442,417
Jan 22, 2025	0.45	0.49	0.43	0.43	0.43	-5.38%	1,091,791
Jan 21, 2025	0.43	0.46	0.40	0.46	0.46	2.98%	1,119,595
Jan 17, 2025	0.47	0.47	0.44	0.45	0.45	-4.70%	1,014,398
Jan 16, 2025	0.47	0.49	0.45	0.47	0.47	-5.26%	1,005,903
Jan 15, 2025	0.50	0.52	0.46	0.49	0.49	-1.91%	1,327,158
Jan 14, 2025	0.51	0.55	0.49	0.50	0.50	0.62%	747,263
Jan 13, 2025	0.53	0.56	0.45	0.50	0.50	-13.23%	2,042,737
Jan 10, 2025	0.50	0.63	0.50	0.58	0.58	14.17%	2,212,024
Jan 8, 2025	0.53	0.61	0.46	0.51	0.51	-13.39%	3,105,082
Jan 7, 2025	0.67	0.70	0.55	0.58	0.58	-13.39%	3,763,535
Jan 6, 2025	0.78	0.78	0.66	0.67	0.67	-12.58%	5,356,970
Jan 3, 2025	0.76	0.84	0.71	0.77	0.77	-4.12%	6,851,106
Jan 2, 2025	0.75	0.89	0.66	0.80	0.80	15.33%	8,612,276
Dec 31, 2024	0.90	0.90	0.52	0.70	0.70	-13.99%	13,291,148
Dec 30, 2024	0.93	1.10	0.78	0.81	0.81	15.52%	43,061,768
Dec 27, 2024	0.55	0.93	0.49	0.70	0.70	68.76%	74,516,853
Dec 26, 2024	0.43	0.48	0.41	0.42	0.42	-5.14%	2,161,467
Dec 24, 2024	0.40	0.45	0.37	0.44	0.44	9.50%	1,651,929
Dec 23, 2024	0.40	0.40	0.38	0.40	0.40	6.16%	865,674
Dec 20, 2024	0.39	0.40	0.36	0.38	0.38	-4.00%	3,987,000
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%	1,389,956
Dec 17, 2024	0.43	0.44	0.41	0.41	0.41	-5.01%	1,047,696
Dec 16, 2024	0.41	0.45	0.40	0.43	0.43	4.59%	1,366,156
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%	602,389
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	2.94%	1,631,776
Nov 29, 2024	0.44	0.44	0.40	0.41	0.41	-5.01%	1,114,285
Nov 27, 2024	0.44	0.49	0.42	0.43	0.43	-5.02%	1,428,262
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%	2,920,182
Nov 21, 2024	0.47	0.50	0.43	0.44	0.44	-13.11%	2,907,375
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%	5,210,797
Nov 12, 2024	0.34	0.34	0.32	0.33	0.33	-4.18%	1,721,078
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%	1,378,388
Nov 7, 2024	0.40	0.41	0.34	0.34	0.34	-11.34%	2,109,984
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%	2,778,992
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%	250,597,572
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%	286,975
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%	164,250
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%	121,096
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%	71,167
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%	58,383
Oct 11, 2024	0.34	0.36	0.34	0.35	0.35	0.03%	118,084
Oct 10, 2024	0.35	0.36	0.34	0.35	0.35	-1.32%	133,895
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%	160,899
Oct 7, 2024	0.37	0.38	0.37	0.37	0.37	0.81%	144,980
Oct 4, 2024	0.35	0.37	0.35	0.37	0.37	1.12%	226,096
Oct 3, 2024	0.35	0.37	0.35	0.37	0.37	3.10%	113,180
Oct 2, 2024	0.36	0.37	0.35	0.35	0.35	-2.61%	111,898
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%	118,890
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%	133,397
Sep 23, 2024	0.36	0.39	0.35	0.37	0.37	0.61%	659,565
Sep 20, 2024	0.37	0.38	0.35	0.36	0.36	2.74%	279,303
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%	169,388
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