Solidion Technology, Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
12.65
+1.97 (18.45%)
At close: Oct 31, 2025, 4:00 PM EDT
12.49
-0.16 (-1.26%)
After-hours: Oct 31, 2025, 7:59 PM EDT
Solidion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.18 | 12.67 | 11.16 | 12.65 | 12.65 | 18.45% | 306,637 |
| 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% | 100,054,410 |
| 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 |
| 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 |