Solidion Technology, Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
6.30
+0.04 (0.56%)
At close: Feb 11, 2026, 4:00 PM EST
6.42
+0.12 (1.90%)
After-hours: Feb 11, 2026, 5:00 PM EST
Solidion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.50 | 6.60 | 6.14 | 6.30 | - | 0.56% | 27,358 |
| Feb 10, 2026 | 6.93 | 6.93 | 6.21 | 6.27 | 6.27 | -7.05% | 52,592 |
| Feb 9, 2026 | 6.80 | 7.19 | 6.74 | 6.74 | 6.74 | -1.61% | 27,789 |
| Feb 6, 2026 | 6.73 | 7.49 | 6.55 | 6.85 | 6.85 | 6.04% | 76,675 |
| Feb 5, 2026 | 6.90 | 6.96 | 6.37 | 6.46 | 6.46 | -9.27% | 74,255 |
| Feb 4, 2026 | 7.40 | 7.53 | 6.84 | 7.12 | 7.12 | -4.04% | 41,519 |
| Feb 3, 2026 | 7.59 | 7.70 | 7.18 | 7.42 | 7.42 | -3.13% | 30,597 |
| Feb 2, 2026 | 7.43 | 8.08 | 7.32 | 7.66 | 7.66 | 4.79% | 42,233 |
| Jan 30, 2026 | 8.01 | 8.60 | 7.31 | 7.31 | 7.31 | -8.74% | 39,089 |
| Jan 29, 2026 | 8.91 | 8.91 | 7.90 | 8.01 | 8.01 | -10.70% | 64,036 |
| Jan 28, 2026 | 8.85 | 9.25 | 8.35 | 8.97 | 8.97 | 2.51% | 77,793 |
| Jan 27, 2026 | 8.30 | 9.09 | 8.22 | 8.75 | 8.75 | 6.32% | 55,029 |
| Jan 26, 2026 | 8.90 | 8.90 | 8.11 | 8.23 | 8.23 | -8.86% | 58,197 |
| Jan 23, 2026 | 8.25 | 9.69 | 8.25 | 9.03 | 9.03 | 11.34% | 149,634 |
| Jan 22, 2026 | 7.60 | 8.39 | 7.60 | 8.11 | 8.11 | 7.13% | 56,784 |
| Jan 21, 2026 | 7.90 | 8.31 | 7.04 | 7.57 | 7.57 | -0.39% | 82,020 |
| Jan 20, 2026 | 8.31 | 8.31 | 7.50 | 7.60 | 7.60 | -8.71% | 79,405 |
| Jan 16, 2026 | 8.65 | 8.73 | 8.25 | 8.33 | 8.33 | -5.29% | 41,591 |
| Jan 15, 2026 | 8.46 | 8.94 | 8.25 | 8.79 | 8.79 | 4.89% | 32,078 |
| Jan 14, 2026 | 8.24 | 8.80 | 8.23 | 8.38 | 8.38 | -0.48% | 39,133 |
| Jan 13, 2026 | 9.14 | 9.14 | 8.19 | 8.42 | 8.42 | -6.96% | 59,685 |
| Jan 12, 2026 | 8.25 | 9.25 | 8.18 | 9.05 | 9.05 | 11.04% | 146,126 |
| Jan 9, 2026 | 8.02 | 8.40 | 7.94 | 8.15 | 8.15 | 1.68% | 71,238 |
| Jan 8, 2026 | 8.50 | 8.54 | 7.94 | 8.02 | 8.02 | -5.26% | 85,129 |
| Jan 7, 2026 | 8.62 | 8.73 | 8.01 | 8.46 | 8.46 | -4.84% | 86,900 |
| Jan 6, 2026 | 8.97 | 9.10 | 8.44 | 8.89 | 8.89 | -3.26% | 105,544 |
| Jan 5, 2026 | 8.29 | 9.30 | 7.92 | 9.19 | 9.19 | 14.87% | 236,860 |
| Jan 2, 2026 | 7.41 | 10.90 | 7.28 | 8.00 | 8.00 | 12.83% | 1,526,957 |
| Dec 31, 2025 | 7.45 | 7.59 | 6.80 | 7.09 | 7.09 | -6.59% | 86,431 |
| Dec 30, 2025 | 7.93 | 8.40 | 7.16 | 7.59 | 7.59 | -1.49% | 114,427 |
| Dec 29, 2025 | 6.69 | 8.20 | 6.35 | 7.71 | 7.71 | 22.11% | 374,308 |
| Dec 26, 2025 | 6.88 | 6.88 | 6.25 | 6.31 | 6.31 | -7.34% | 32,532 |
| Dec 24, 2025 | 6.99 | 7.26 | 6.72 | 6.81 | 6.81 | -6.33% | 24,523 |
| Dec 23, 2025 | 7.40 | 7.57 | 7.02 | 7.27 | 7.27 | -0.82% | 24,716 |
| Dec 22, 2025 | 7.18 | 7.73 | 7.00 | 7.33 | 7.33 | 2.95% | 58,679 |
| Dec 19, 2025 | 5.93 | 7.30 | 5.85 | 7.12 | 7.12 | 17.88% | 62,849 |
| Dec 18, 2025 | 6.10 | 6.23 | 5.95 | 6.04 | 6.04 | -1.15% | 20,444 |
| Dec 17, 2025 | 6.53 | 6.78 | 5.97 | 6.11 | 6.11 | -6.29% | 37,165 |
| Dec 16, 2025 | 6.63 | 6.63 | 6.36 | 6.52 | 6.52 | -1.36% | 35,006 |
| Dec 15, 2025 | 7.55 | 7.55 | 6.49 | 6.61 | 6.61 | -11.63% | 30,663 |
| Dec 12, 2025 | 7.87 | 7.87 | 7.38 | 7.48 | 7.48 | -2.86% | 23,083 |
| Dec 11, 2025 | 7.73 | 7.90 | 7.39 | 7.70 | 7.70 | -2.04% | 30,357 |
| Dec 10, 2025 | 7.82 | 8.05 | 7.68 | 7.86 | 7.86 | 0.51% | 49,595 |
| Dec 9, 2025 | 7.73 | 8.29 | 7.60 | 7.82 | 7.82 | -1.88% | 53,234 |
| Dec 8, 2025 | 8.41 | 8.61 | 7.73 | 7.97 | 7.97 | -5.01% | 64,710 |
| Dec 5, 2025 | 8.87 | 9.03 | 8.33 | 8.39 | 8.39 | -3.89% | 34,624 |
| Dec 4, 2025 | 8.34 | 8.73 | 8.00 | 8.73 | 8.73 | 4.18% | 67,132 |
| Dec 3, 2025 | 8.75 | 9.04 | 8.15 | 8.38 | 8.38 | -3.79% | 53,332 |
| Dec 2, 2025 | 10.58 | 10.58 | 8.56 | 8.71 | 8.71 | -16.49% | 144,807 |
| Dec 1, 2025 | 10.60 | 10.62 | 10.30 | 10.43 | 10.43 | -4.49% | 27,949 |