Solidion Technology Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
3.540
+0.130 (3.81%)
At close: May 28, 2025, 4:00 PM
3.370
-0.170 (-4.80%)
After-hours: May 28, 2025, 5:53 PM EDT
Solidion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.40 | 3.54 | 3.29 | 3.54 | 3.54 | 3.81% | 41,535 |
| 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 |
| Apr 28, 2025 | 5.30 | 5.60 | 5.00 | 5.00 | 5.00 | -9.09% | 35,785 |
| Apr 25, 2025 | 5.25 | 5.73 | 5.00 | 5.50 | 5.50 | -0.99% | 43,066 |
| Apr 24, 2025 | 4.82 | 5.80 | 4.65 | 5.56 | 5.56 | 8.39% | 198,750 |
| Apr 23, 2025 | 5.40 | 5.40 | 4.90 | 5.13 | 5.13 | 5.67% | 28,025 |
| Apr 22, 2025 | 5.20 | 5.22 | 4.63 | 4.85 | 4.85 | -6.19% | 21,530 |
| Apr 21, 2025 | 4.59 | 5.27 | 4.58 | 5.17 | 5.17 | 9.88% | 33,710 |
| Apr 17, 2025 | 4.51 | 4.71 | 4.00 | 4.71 | 4.71 | 4.56% | 71,480 |
| Apr 16, 2025 | 5.73 | 8.36 | 4.50 | 4.50 | 4.50 | -23.08% | 693,117 |
| Apr 15, 2025 | 4.95 | 5.90 | 4.95 | 5.85 | 5.85 | 16.65% | 26,037 |
| Apr 14, 2025 | 6.18 | 6.18 | 5.02 | 5.02 | 5.02 | -12.86% | 35,220 |
| Apr 11, 2025 | 4.56 | 5.76 | 4.47 | 5.76 | 5.76 | 22.45% | 55,621 |
| Apr 10, 2025 | 5.18 | 5.18 | 4.26 | 4.70 | 4.70 | -5.05% | 54,900 |
| Apr 9, 2025 | 4.00 | 4.95 | 3.91 | 4.95 | 4.95 | 20.00% | 45,705 |
| Apr 8, 2025 | 4.56 | 5.00 | 4.12 | 4.13 | 4.13 | -9.54% | 25,890 |
| Apr 7, 2025 | 4.50 | 4.80 | 3.75 | 4.56 | 4.56 | -0.98% | 84,663 |
| Apr 4, 2025 | 5.16 | 5.16 | 4.53 | 4.61 | 4.61 | -9.71% | 59,385 |
| Apr 3, 2025 | 5.39 | 5.49 | 5.00 | 5.10 | 5.10 | -11.61% | 50,667 |
| Apr 2, 2025 | 5.75 | 6.02 | 5.68 | 5.77 | 5.77 | 0.17% | 37,582 |
| Apr 1, 2025 | 5.95 | 6.24 | 5.40 | 5.76 | 5.76 | -4.48% | 49,199 |
| Mar 31, 2025 | 6.11 | 6.26 | 5.77 | 6.03 | 6.03 | -0.66% | 18,376 |
| Mar 28, 2025 | 6.51 | 6.77 | 5.94 | 6.07 | 6.07 | -8.79% | 33,197 |
| Mar 27, 2025 | 6.65 | 7.13 | 6.50 | 6.66 | 6.66 | -0.97% | 33,300 |
| Mar 26, 2025 | 6.74 | 6.91 | 6.55 | 6.72 | 6.72 | 0.22% | 24,155 |
| Mar 25, 2025 | 6.97 | 7.14 | 6.64 | 6.71 | 6.71 | -4.21% | 33,524 |
| Mar 24, 2025 | 7.01 | 7.45 | 6.85 | 7.00 | 7.00 | -3.05% | 44,486 |
| Mar 21, 2025 | 7.80 | 7.80 | 6.65 | 7.22 | 7.22 | -2.76% | 51,195 |
| Mar 20, 2025 | 7.25 | 7.83 | 7.00 | 7.43 | 7.43 | -4.69% | 79,628 |
| Mar 19, 2025 | 7.25 | 9.94 | 7.07 | 7.79 | 7.79 | 6.93% | 446,247 |
| Mar 18, 2025 | 6.84 | 7.50 | 6.43 | 7.29 | 7.29 | 5.50% | 125,328 |