Solidion Technology, Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
8.23
-0.18 (-2.14%)
At close: Jul 10, 2026, 4:00 PM EDT
7.83
-0.40 (-4.86%)
Pre-market: Jul 13, 2026, 6:05 AM EDT
Solidion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.53 | 8.53 | 7.87 | 8.23 | 8.23 | -2.14% | 150,032 |
| Jul 9, 2026 | 7.90 | 8.75 | 7.70 | 8.41 | 8.41 | 7.41% | 194,894 |
| Jul 8, 2026 | 7.25 | 7.95 | 7.20 | 7.83 | 7.83 | 5.95% | 178,771 |
| Jul 7, 2026 | 7.36 | 8.02 | 7.15 | 7.39 | 7.39 | -5.01% | 254,228 |
| Jul 6, 2026 | 7.82 | 8.24 | 7.41 | 7.78 | 7.78 | -0.89% | 256,679 |
| Jul 2, 2026 | 8.72 | 8.93 | 7.32 | 7.85 | 7.85 | -13.55% | 416,795 |
| Jul 1, 2026 | 9.03 | 9.35 | 8.80 | 9.08 | 9.08 | -2.26% | 261,473 |
| Jun 30, 2026 | 9.75 | 9.86 | 8.62 | 9.29 | 9.29 | -3.33% | 551,726 |
| Jun 29, 2026 | 12.17 | 12.19 | 9.45 | 9.61 | 9.61 | -22.12% | 2,648,053 |
| Jun 26, 2026 | 12.11 | 12.49 | 11.11 | 12.34 | 12.34 | -0.72% | 299,861 |
| Jun 25, 2026 | 11.60 | 12.99 | 11.22 | 12.43 | 12.43 | 5.07% | 337,542 |
| Jun 24, 2026 | 12.76 | 12.76 | 11.50 | 11.83 | 11.83 | -10.92% | 359,768 |
| Jun 23, 2026 | 13.21 | 14.10 | 12.81 | 13.28 | 13.28 | -12.40% | 365,505 |
| Jun 22, 2026 | 16.68 | 17.30 | 14.65 | 15.16 | 15.16 | -13.12% | 493,694 |
| Jun 18, 2026 | 19.48 | 19.49 | 16.51 | 17.45 | 17.45 | -15.41% | 621,860 |
| Jun 17, 2026 | 19.85 | 22.00 | 19.70 | 20.63 | 20.63 | -0.96% | 540,620 |
| Jun 16, 2026 | 21.55 | 22.15 | 19.00 | 20.83 | 20.83 | -0.33% | 1,267,199 |
| Jun 15, 2026 | 23.18 | 23.35 | 20.70 | 20.90 | 20.90 | -17.29% | 1,113,920 |
| Jun 12, 2026 | 24.21 | 28.00 | 24.21 | 25.27 | 25.27 | -2.17% | 1,362,528 |
| Jun 11, 2026 | 26.10 | 29.38 | 23.78 | 25.83 | 25.83 | -6.38% | 2,150,432 |
| Jun 10, 2026 | 19.97 | 30.00 | 19.50 | 27.59 | 27.59 | 34.78% | 4,874,587 |
| Jun 9, 2026 | 23.00 | 24.60 | 20.30 | 20.47 | 20.47 | -29.29% | 3,129,452 |
| Jun 8, 2026 | 35.91 | 36.00 | 23.51 | 28.95 | 28.95 | -18.95% | 10,099,405 |
| Jun 5, 2026 | 42.74 | 46.00 | 28.00 | 35.72 | 35.72 | 57.29% | 38,548,013 |
| Jun 4, 2026 | 24.77 | 38.15 | 18.87 | 22.71 | 22.71 | 350.60% | 105,652,839 |
| Jun 3, 2026 | 5.00 | 5.15 | 4.72 | 5.04 | 5.04 | 1.41% | 57,561 |
| Jun 2, 2026 | 4.90 | 4.97 | 4.80 | 4.97 | 4.97 | 0.81% | 18,752 |
| Jun 1, 2026 | 4.96 | 5.00 | 4.74 | 4.93 | 4.93 | 6.02% | 69,377 |
| May 29, 2026 | 4.71 | 4.73 | 4.56 | 4.65 | 4.65 | -1.90% | 15,438 |
| May 28, 2026 | 4.74 | 4.96 | 4.64 | 4.74 | 4.74 | 1.50% | 30,255 |
| May 27, 2026 | 4.81 | 4.92 | 4.60 | 4.67 | 4.67 | -5.66% | 55,331 |
| May 26, 2026 | 4.80 | 5.00 | 4.80 | 4.95 | 4.95 | 3.13% | 46,754 |
| May 22, 2026 | 4.98 | 5.01 | 4.69 | 4.80 | 4.80 | -3.61% | 38,915 |
| May 21, 2026 | 4.70 | 5.24 | 4.46 | 4.98 | 4.98 | 5.51% | 118,576 |
| May 20, 2026 | 4.77 | 4.79 | 4.55 | 4.72 | 4.72 | 3.06% | 27,223 |
| May 19, 2026 | 4.61 | 4.69 | 4.37 | 4.58 | 4.58 | -2.97% | 19,365 |
| May 18, 2026 | 5.53 | 5.53 | 4.59 | 4.72 | 4.72 | -14.95% | 60,458 |
| May 15, 2026 | 5.56 | 5.74 | 5.46 | 5.55 | 5.55 | -2.46% | 29,598 |
| May 14, 2026 | 5.61 | 5.81 | 5.58 | 5.69 | 5.69 | -0.52% | 37,692 |
| May 13, 2026 | 5.14 | 5.90 | 5.12 | 5.72 | 5.72 | 11.50% | 78,398 |
| May 12, 2026 | 5.12 | 5.26 | 5.10 | 5.13 | 5.13 | -0.97% | 37,589 |
| May 11, 2026 | 5.21 | 5.54 | 5.09 | 5.18 | 5.18 | -0.58% | 65,048 |
| May 8, 2026 | 5.72 | 5.77 | 5.13 | 5.21 | 5.21 | -9.08% | 71,444 |
| May 7, 2026 | 5.58 | 5.79 | 5.16 | 5.73 | 5.73 | 6.90% | 97,003 |
| May 6, 2026 | 4.74 | 5.67 | 4.74 | 5.36 | 5.36 | 13.08% | 92,372 |
| May 5, 2026 | 4.71 | 4.77 | 4.55 | 4.74 | 4.74 | 2.16% | 61,041 |
| May 4, 2026 | 4.51 | 4.75 | 4.25 | 4.64 | 4.64 | 4.27% | 94,868 |
| May 1, 2026 | 4.55 | 4.86 | 4.40 | 4.45 | 4.45 | -9.00% | 150,765 |
| Apr 30, 2026 | 4.78 | 5.00 | 4.65 | 4.89 | 4.89 | 4.04% | 60,364 |
| Apr 29, 2026 | 4.35 | 4.73 | 4.25 | 4.70 | 4.70 | 8.55% | 38,445 |