Solidion Technology, Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
4.440
+0.100 (2.30%)
Oct 23, 2026, 10:56 AM EDT - Market open
Solidion Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.33 | 4.45 | 4.30 | 4.44 | 4.44 | 2.30% | 14,829 |
| Oct 22, 2026 | 4.50 | 4.61 | 4.30 | 4.34 | 4.34 | -4.62% | 47,502 |
| Oct 21, 2026 | 4.60 | 4.87 | 4.55 | 4.55 | 4.55 | 0.44% | 55,521 |
| Oct 20, 2026 | 4.47 | 4.68 | 4.35 | 4.53 | 4.53 | 2.95% | 27,086 |
| Oct 19, 2026 | 4.49 | 4.57 | 4.32 | 4.40 | 4.40 | 0.23% | 60,210 |
| Oct 16, 2026 | 4.82 | 4.83 | 4.39 | 4.39 | 4.39 | -3.52% | 65,064 |
| Oct 15, 2026 | 4.51 | 4.72 | 4.38 | 4.55 | 4.55 | -2.15% | 74,824 |
| Oct 14, 2026 | 4.95 | 4.95 | 4.65 | 4.65 | 4.65 | -4.52% | 67,932 |
| Oct 13, 2026 | 5.31 | 5.31 | 4.87 | 4.87 | 4.87 | -8.46% | 91,130 |
| Oct 12, 2026 | 5.70 | 5.73 | 5.23 | 5.32 | 5.32 | -6.50% | 99,286 |
| Oct 9, 2026 | 5.74 | 5.92 | 5.64 | 5.69 | 5.69 | -1.56% | 66,440 |
| Oct 8, 2026 | 5.59 | 5.99 | 5.55 | 5.78 | 5.78 | 1.94% | 64,392 |
| Oct 7, 2026 | 5.59 | 5.74 | 5.50 | 5.67 | 5.67 | -0.87% | 109,699 |
| Oct 6, 2026 | 5.45 | 6.10 | 5.44 | 5.72 | 5.72 | 5.34% | 202,468 |
| Oct 5, 2026 | 5.37 | 5.49 | 5.15 | 5.43 | 5.43 | 2.26% | 197,708 |
| Oct 2, 2026 | 6.25 | 6.26 | 5.28 | 5.31 | 5.31 | -13.80% | 319,846 |
| Oct 1, 2026 | 6.44 | 6.49 | 6.00 | 6.16 | 6.16 | -4.57% | 178,696 |
| Sep 30, 2026 | 6.83 | 7.10 | 6.36 | 6.46 | 6.46 | -3.37% | 160,270 |
| Sep 29, 2026 | 6.68 | 6.86 | 6.59 | 6.68 | 6.68 | - | 89,062 |
| Sep 28, 2026 | 6.54 | 6.84 | 6.23 | 6.68 | 6.68 | 2.45% | 126,169 |
| Sep 25, 2026 | 6.63 | 6.80 | 6.50 | 6.52 | 6.52 | -1.51% | 133,123 |
| Sep 24, 2026 | 6.56 | 7.00 | 6.49 | 6.62 | 6.62 | -1.78% | 222,110 |
| Sep 23, 2026 | 6.82 | 7.08 | 6.51 | 6.74 | 6.74 | -1.75% | 290,614 |
| Sep 22, 2026 | 7.99 | 7.99 | 6.45 | 6.86 | 6.86 | -5.51% | 6,092,592 |
| Sep 21, 2026 | 6.85 | 8.42 | 6.85 | 7.26 | 7.26 | 6.61% | 289,045 |
| Sep 18, 2026 | 6.86 | 7.01 | 6.75 | 6.81 | 6.81 | 3.65% | 146,878 |
| Sep 17, 2026 | 6.64 | 6.72 | 6.50 | 6.57 | 6.57 | 0.31% | 73,302 |
| Sep 16, 2026 | 6.70 | 6.84 | 6.55 | 6.55 | 6.55 | -1.21% | 42,252 |
| Sep 15, 2026 | 7.04 | 7.04 | 6.57 | 6.63 | 6.63 | -5.69% | 105,564 |
| Sep 14, 2026 | 7.25 | 7.25 | 7.02 | 7.03 | 7.03 | -2.77% | 56,862 |
| Sep 11, 2026 | 7.03 | 7.35 | 7.03 | 7.23 | 7.23 | 1.83% | 61,803 |
| Sep 10, 2026 | 7.02 | 7.14 | 7.02 | 7.10 | 7.10 | -0.28% | 40,596 |
| Sep 9, 2026 | 7.30 | 7.35 | 7.08 | 7.12 | 7.12 | -2.20% | 57,698 |
| Sep 8, 2026 | 7.70 | 7.72 | 7.10 | 7.28 | 7.28 | -5.33% | 95,350 |
| Sep 4, 2026 | 7.61 | 7.80 | 7.51 | 7.69 | 7.69 | 2.52% | 37,798 |
| Sep 3, 2026 | 7.65 | 7.82 | 7.48 | 7.50 | 7.50 | -1.17% | 36,757 |
| Sep 2, 2026 | 7.66 | 7.73 | 7.42 | 7.59 | 7.59 | -0.91% | 36,256 |
| Sep 1, 2026 | 7.65 | 7.85 | 7.53 | 7.66 | 7.66 | -1.48% | 24,398 |
| Aug 31, 2026 | 7.49 | 7.87 | 7.35 | 7.78 | 7.78 | 2.98% | 40,934 |
| Aug 28, 2026 | 7.62 | 7.79 | 7.50 | 7.55 | 7.55 | -2.33% | 47,897 |
| Aug 27, 2026 | 7.39 | 7.79 | 7.35 | 7.73 | 7.73 | 5.53% | 84,465 |
| Aug 26, 2026 | 7.29 | 7.45 | 7.09 | 7.33 | 7.33 | -0.34% | 36,872 |
| Aug 25, 2026 | 7.21 | 7.54 | 7.21 | 7.35 | 7.35 | 1.52% | 64,332 |
| Aug 24, 2026 | 7.50 | 7.59 | 7.21 | 7.24 | 7.24 | -5.24% | 47,481 |
| Aug 21, 2026 | 7.70 | 7.97 | 7.46 | 7.64 | 7.64 | -0.97% | 68,926 |
| Aug 20, 2026 | 7.50 | 7.85 | 7.45 | 7.72 | 7.72 | 3.70% | 51,714 |
| Aug 19, 2026 | 7.45 | 7.59 | 7.20 | 7.44 | 7.44 | 0.95% | 41,163 |
| Aug 18, 2026 | 7.65 | 7.65 | 7.21 | 7.37 | 7.37 | -5.39% | 61,881 |
| Aug 17, 2026 | 7.85 | 7.97 | 7.61 | 7.79 | 7.79 | -1.14% | 75,115 |
| Aug 14, 2026 | 7.74 | 8.00 | 7.66 | 7.88 | 7.88 | 3.55% | 119,460 |