Solidion Technology Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
0.137
-0.003 (-2.36%)
At close: Mar 25, 2025, 4:00 PM
0.133
-0.003 (-2.56%)
After-hours: Mar 25, 2025, 7:55 PM EST
Solidion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.21% | 1,611,152 |
| Mar 24, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.05% | 2,224,303 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -2.76% | 2,559,773 |
| Mar 20, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -4.69% | 3,981,438 |
| Mar 19, 2025 | 0.15 | 0.20 | 0.14 | 0.16 | 0.16 | 6.93% | 22,312,386 |
| Mar 18, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 5.50% | 6,266,419 |
| Mar 17, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -4.89% | 7,746,697 |
| Mar 14, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -3.59% | 9,612,744 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -11.67% | 20,322,298 |
| Mar 12, 2025 | 0.19 | 0.24 | 0.16 | 0.17 | 0.17 | 35.21% | 584,698,460 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.00% | 8,843,492 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -5.87% | 3,351,510 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 5.18% | 6,390,803 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -18.55% | 13,076,047 |
| Mar 5, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -1.29% | 2,616,428 |
| Mar 4, 2025 | 0.24 | 0.24 | 0.15 | 0.16 | 0.16 | -45.80% | 10,985,793 |
| Mar 3, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -10.59% | 683,572 |
| Feb 28, 2025 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | 8.71% | 896,349 |
| Feb 27, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -10.97% | 1,135,732 |
| Feb 26, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -4.34% | 816,938 |
| Feb 25, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.08% | 636,149 |
| Feb 24, 2025 | 0.39 | 0.40 | 0.35 | 0.36 | 0.36 | -8.87% | 1,074,321 |
| Feb 21, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.36% | 503,955 |
| Feb 20, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -0.81% | 756,143 |
| Feb 19, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.72% | 645,497 |
| Feb 18, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | -4.64% | 485,018 |
| Feb 14, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | 2.33% | 624,862 |
| Feb 13, 2025 | 0.41 | 0.43 | 0.39 | 0.43 | 0.43 | 7.23% | 884,245 |
| Feb 12, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | 1.88% | 1,265,916 |
| Feb 11, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -1.11% | 1,831,170 |
| Feb 10, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -1.66% | 899,288 |
| Feb 7, 2025 | 0.41 | 0.43 | 0.39 | 0.40 | 0.40 | -2.62% | 880,546 |
| Feb 6, 2025 | 0.41 | 0.43 | 0.39 | 0.42 | 0.42 | -1.24% | 918,500 |
| Feb 5, 2025 | 0.42 | 0.45 | 0.41 | 0.42 | 0.42 | -8.52% | 1,506,119 |
| Feb 4, 2025 | 0.41 | 0.46 | 0.40 | 0.46 | 0.46 | 17.92% | 25,811,362 |
| Feb 3, 2025 | 0.37 | 0.42 | 0.37 | 0.39 | 0.39 | 2.12% | 958,687 |
| Jan 31, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -6.83% | 837,737 |
| Jan 30, 2025 | 0.41 | 0.44 | 0.39 | 0.41 | 0.41 | -0.17% | 559,012 |
| Jan 29, 2025 | 0.42 | 0.43 | 0.39 | 0.41 | 0.41 | 0.17% | 1,037,521 |
| Jan 28, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -3.60% | 518,353 |
| Jan 27, 2025 | 0.45 | 0.47 | 0.42 | 0.43 | 0.43 | -10.16% | 903,333 |
| Jan 24, 2025 | 0.51 | 0.53 | 0.46 | 0.47 | 0.47 | -1.37% | 722,404 |
| Jan 23, 2025 | 0.44 | 0.52 | 0.43 | 0.48 | 0.48 | 10.45% | 1,442,417 |
| Jan 22, 2025 | 0.45 | 0.49 | 0.43 | 0.43 | 0.43 | -5.38% | 1,091,791 |
| Jan 21, 2025 | 0.43 | 0.46 | 0.40 | 0.46 | 0.46 | 2.98% | 1,119,595 |
| Jan 17, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -4.70% | 1,014,398 |
| Jan 16, 2025 | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | -5.26% | 1,005,903 |
| Jan 15, 2025 | 0.50 | 0.52 | 0.46 | 0.49 | 0.49 | -1.91% | 1,327,158 |
| Jan 14, 2025 | 0.51 | 0.55 | 0.49 | 0.50 | 0.50 | 0.62% | 747,263 |
| Jan 13, 2025 | 0.53 | 0.56 | 0.45 | 0.50 | 0.50 | -13.23% | 2,042,737 |