Solidion Technology, Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
4.440
+0.050 (1.14%)
At close: Jul 10, 2025, 4:00 PM
4.500
+0.060 (1.35%)
After-hours: Jul 10, 2025, 7:59 PM EDT
Solidion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 4.47 | 4.52 | 4.31 | 4.44 | 4.44 | 1.14% | 19,718 |
| Jul 9, 2025 | 4.52 | 4.59 | 4.30 | 4.39 | 4.39 | -3.94% | 28,254 |
| Jul 8, 2025 | 4.14 | 4.59 | 4.14 | 4.57 | 4.57 | 8.04% | 58,457 |
| Jul 7, 2025 | 4.19 | 4.29 | 4.12 | 4.23 | 4.23 | 0.48% | 16,767 |
| Jul 3, 2025 | 4.15 | 4.29 | 4.13 | 4.21 | 4.21 | 0.96% | 26,090 |
| Jul 2, 2025 | 3.75 | 4.25 | 3.75 | 4.17 | 4.17 | 11.20% | 49,384 |
| Jul 1, 2025 | 3.94 | 4.00 | 3.68 | 3.75 | 3.75 | -4.82% | 51,439 |
| Jun 30, 2025 | 4.04 | 4.09 | 3.91 | 3.94 | 3.94 | -1.25% | 52,142 |
| Jun 27, 2025 | 4.37 | 4.37 | 3.99 | 3.99 | 3.99 | -6.99% | 143,436 |
| Jun 26, 2025 | 3.88 | 4.54 | 3.82 | 4.29 | 4.29 | 10.57% | 180,211 |
| Jun 25, 2025 | 3.99 | 4.00 | 3.82 | 3.88 | 3.88 | -2.02% | 120,839 |
| Jun 24, 2025 | 3.82 | 4.00 | 3.78 | 3.96 | 3.96 | 4.49% | 54,701 |
| Jun 23, 2025 | 3.73 | 3.87 | 3.60 | 3.79 | 3.79 | 1.07% | 41,469 |
| Jun 20, 2025 | 3.47 | 3.93 | 3.44 | 3.75 | 3.75 | 7.45% | 83,377 |
| Jun 18, 2025 | 3.34 | 3.51 | 3.32 | 3.49 | 3.49 | 4.49% | 73,320 |
| Jun 17, 2025 | 3.36 | 3.37 | 3.31 | 3.34 | 3.34 | 1.83% | 39,311 |
| Jun 16, 2025 | 3.27 | 3.38 | 3.26 | 3.28 | 3.28 | 1.23% | 36,747 |
| Jun 13, 2025 | 3.35 | 3.40 | 3.23 | 3.24 | 3.24 | -4.99% | 69,474 |
| Jun 12, 2025 | 3.30 | 3.42 | 3.23 | 3.41 | 3.41 | 5.25% | 35,506 |
| Jun 11, 2025 | 3.50 | 3.51 | 3.22 | 3.24 | 3.24 | -7.43% | 55,427 |
| Jun 10, 2025 | 3.52 | 3.53 | 3.39 | 3.50 | 3.50 | 0.29% | 51,585 |
| Jun 9, 2025 | 3.84 | 3.84 | 3.35 | 3.49 | 3.49 | -9.11% | 175,699 |
| Jun 6, 2025 | 3.46 | 4.14 | 3.45 | 3.84 | 3.84 | 9.40% | 297,049 |
| Jun 5, 2025 | 3.74 | 3.74 | 3.43 | 3.51 | 3.51 | -6.15% | 65,851 |
| Jun 4, 2025 | 3.42 | 3.78 | 3.40 | 3.74 | 3.74 | 8.41% | 82,531 |
| Jun 3, 2025 | 3.45 | 3.45 | 3.28 | 3.45 | 3.45 | 3.29% | 38,383 |
| Jun 2, 2025 | 3.25 | 3.35 | 3.19 | 3.34 | 3.34 | 1.52% | 43,890 |
| May 30, 2025 | 3.39 | 3.51 | 3.18 | 3.29 | 3.29 | -3.24% | 36,260 |
| May 29, 2025 | 3.46 | 3.72 | 3.29 | 3.40 | 3.40 | -3.95% | 88,235 |
| May 28, 2025 | 3.40 | 3.54 | 3.29 | 3.54 | 3.54 | 3.81% | 42,311 |
| May 27, 2025 | 3.19 | 3.44 | 3.12 | 3.41 | 3.41 | 7.91% | 54,022 |
| May 23, 2025 | 3.20 | 3.44 | 3.12 | 3.16 | 3.16 | -3.95% | 59,229 |
| May 22, 2025 | 3.15 | 3.29 | 3.12 | 3.29 | 3.29 | 8.94% | 65,724 |
| May 21, 2025 | 3.37 | 3.43 | 3.01 | 3.02 | 3.02 | -11.44% | 103,589 |
| May 20, 2025 | 3.54 | 3.59 | 3.36 | 3.41 | 3.41 | -4.48% | 86,522 |
| May 19, 2025 | 3.49 | 3.68 | 3.43 | 3.57 | 3.57 | 1.42% | 62,137 |
| May 16, 2025 | 3.65 | 3.84 | 3.40 | 3.52 | 3.52 | 1.15% | 123,322 |
| May 15, 2025 | 3.11 | 3.75 | 3.02 | 3.48 | 3.48 | 10.13% | 214,213 |
| May 14, 2025 | 3.03 | 3.38 | 2.94 | 3.16 | 3.16 | 1.94% | 198,534 |
| May 13, 2025 | 3.82 | 3.89 | 2.98 | 3.10 | 3.10 | -18.85% | 527,072 |
| May 12, 2025 | 5.20 | 5.25 | 3.80 | 3.82 | 3.82 | -26.25% | 411,827 |
| May 9, 2025 | 5.48 | 6.13 | 5.00 | 5.18 | 5.18 | -34.26% | 499,207 |
| May 8, 2025 | 7.24 | 8.61 | 5.31 | 7.88 | 7.88 | 67.48% | 8,513,044 |
| May 7, 2025 | 5.15 | 5.34 | 4.70 | 4.71 | 4.71 | -9.52% | 32,618 |
| May 6, 2025 | 5.67 | 5.70 | 5.17 | 5.20 | 5.20 | -8.29% | 25,266 |
| May 5, 2025 | 5.94 | 5.94 | 5.39 | 5.67 | 5.67 | -3.08% | 29,415 |
| May 2, 2025 | 5.85 | 6.04 | 5.64 | 5.85 | 5.85 | 6.85% | 192,572 |
| May 1, 2025 | 5.50 | 6.11 | 5.15 | 5.48 | 5.48 | 0.92% | 90,462 |
| Apr 30, 2025 | 4.97 | 5.84 | 4.77 | 5.43 | 5.43 | 6.79% | 41,053 |
| Apr 29, 2025 | 5.00 | 5.27 | 4.75 | 5.08 | 5.08 | 1.60% | 52,227 |