Solidion Technology Inc. (STI)

NASDAQ: STI · Real-Time Price · USD

0.511

-0.124 (-19.52%)

At close: Nov 20, 2024, 4:00 PM

0.489

-0.022 (-4.38%)

Pre-market: Nov 21, 2024, 7:37 AM EST

Solidion Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.56	0.59	0.45	0.51	0.51	-19.52%	6,127,483
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
Sep 10, 2024	0.37	0.38	0.34	0.37	0.37	1.47%	432,449
Sep 9, 2024	0.32	0.38	0.31	0.36	0.36	13.74%	164,238
Sep 6, 2024	0.32	0.32	0.30	0.32	0.32	-0.84%	151,565
Sep 5, 2024	0.31	0.33	0.31	0.32	0.32	1.39%	101,317
Sep 4, 2024	0.32	0.32	0.30	0.32	0.32	0.93%	267,917
Sep 3, 2024	0.32	0.34	0.31	0.31	0.31	-3.58%	213,751
Aug 30, 2024	0.32	0.34	0.32	0.32	0.32	-0.95%	590,671
Aug 29, 2024	0.35	0.37	0.32	0.33	0.33	-9.06%	323,310
Aug 28, 2024	0.40	0.41	0.34	0.36	0.36	-10.00%	540,671
Aug 27, 2024	0.42	0.42	0.39	0.40	0.40	-3.08%	244,658
Aug 26, 2024	0.43	0.44	0.38	0.41	0.41	-1.74%	482,879
Aug 23, 2024	0.38	0.44	0.37	0.42	0.42	5.95%	1,170,087
Aug 22, 2024	0.34	0.44	0.33	0.40	0.40	18.22%	2,972,964
Aug 21, 2024	0.34	0.37	0.32	0.34	0.34	-4.20%	1,513,990
Aug 20, 2024	0.31	0.41	0.30	0.35	0.35	15.47%	29,663,888
Aug 19, 2024	0.30	0.31	0.27	0.30	0.30	-1.21%	725,242
Aug 16, 2024	0.33	0.33	0.30	0.31	0.31	-5.60%	301,831
Aug 15, 2024	0.34	0.34	0.31	0.33	0.33	-4.41%	681,302
Aug 14, 2024	0.35	0.35	0.33	0.34	0.34	-3.11%	179,623
Aug 13, 2024	0.36	0.36	0.34	0.35	0.35	1.45%	660,312
Aug 12, 2024	0.36	0.36	0.34	0.35	0.35	-5.80%	314,433
Aug 9, 2024	0.38	0.38	0.35	0.37	0.37	-2.03%	311,882
Aug 8, 2024	0.39	0.39	0.36	0.37	0.37	0.05%	179,962
Aug 7, 2024	0.38	0.40	0.37	0.37	0.37	-1.40%	98,764
Aug 6, 2024	0.41	0.41	0.37	0.38	0.38	-2.74%	263,894
Aug 5, 2024	0.36	0.40	0.35	0.39	0.39	-2.62%	379,232
Aug 2, 2024	0.41	0.41	0.38	0.40	0.40	-4.11%	197,823
Aug 1, 2024	0.42	0.43	0.40	0.42	0.42	1.28%	171,851
Jul 31, 2024	0.40	0.42	0.40	0.41	0.41	3.20%	245,927
Jul 30, 2024	0.42	0.42	0.40	0.40	0.40	-2.51%	222,032
Jul 29, 2024	0.44	0.44	0.40	0.41	0.41	-4.53%	273,919
Jul 26, 2024	0.42	0.44	0.41	0.43	0.43	5.13%	403,890
Jul 25, 2024	0.42	0.43	0.40	0.41	0.41	-4.82%	285,714
Jul 24, 2024	0.45	0.45	0.42	0.43	0.43	-3.22%	198,285
Jul 23, 2024	0.42	0.46	0.42	0.44	0.44	2.16%	766,241
Jul 22, 2024	0.44	0.45	0.42	0.43	0.43	2.21%	240,318
Jul 19, 2024	0.45	0.45	0.42	0.43	0.43	-5.51%	246,670
Jul 18, 2024	0.45	0.46	0.43	0.45	0.45	1.31%	386,022
Jul 17, 2024	0.46	0.46	0.44	0.44	0.44	-4.74%	333,809
Jul 16, 2024	0.44	0.48	0.44	0.47	0.47	5.98%	431,389
Jul 15, 2024	0.46	0.47	0.43	0.44	0.44	-3.28%	270,625
Jul 12, 2024	0.43	0.46	0.42	0.45	0.45	6.01%	548,256
Jul 11, 2024	0.42	0.45	0.41	0.43	0.43	1.16%	491,658
Jul 10, 2024	0.43	0.45	0.41	0.42	0.42	-5.52%	895,830
Jul 9, 2024	0.45	0.47	0.44	0.45	0.45	-0.66%	630,484
Jul 8, 2024	0.46	0.47	0.44	0.45	0.45	-2.77%	660,422
Jul 5, 2024	0.42	0.48	0.42	0.46	0.46	3.75%	898,621
Jul 3, 2024	0.37	0.46	0.37	0.45	0.45	-5.00%	3,010,599
Jul 2, 2024	0.50	0.50	0.47	0.47	0.47	-5.66%	606,348