Solidion Technology, Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
3.830
-0.240 (-5.90%)
At close: Nov 12, 2026, 4:00 PM EST
3.860
+0.030 (0.78%)
After-hours: Nov 12, 2026, 7:21 PM EST
Solidion Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.00 | 4.05 | 3.78 | 3.83 | 3.83 | -5.90% | 109,272 |
| Nov 11, 2026 | 4.14 | 4.25 | 4.03 | 4.07 | 4.07 | 0.99% | 44,710 |
| Nov 10, 2026 | 4.28 | 4.31 | 3.86 | 4.03 | 4.03 | -3.12% | 196,550 |
| Nov 9, 2026 | 4.25 | 4.37 | 4.02 | 4.16 | 4.16 | -1.89% | 128,510 |
| Nov 6, 2026 | 4.03 | 4.45 | 4.03 | 4.24 | 4.24 | 2.17% | 194,625 |
| Nov 5, 2026 | 4.36 | 4.39 | 3.94 | 4.15 | 4.15 | -6.53% | 160,413 |
| Nov 4, 2026 | 4.85 | 4.85 | 4.31 | 4.44 | 4.44 | -6.92% | 240,356 |
| Nov 3, 2026 | 4.00 | 5.05 | 3.90 | 4.77 | 4.77 | 21.37% | 233,138 |
| Nov 2, 2026 | 4.01 | 4.18 | 3.82 | 3.93 | 3.93 | -2.24% | 117,631 |
| Oct 30, 2026 | 4.29 | 4.29 | 3.96 | 4.02 | 4.02 | -7.80% | 101,178 |
| Oct 29, 2026 | 4.33 | 4.63 | 4.20 | 4.36 | 4.36 | 0.46% | 130,247 |
| Oct 28, 2026 | 4.36 | 4.36 | 4.10 | 4.34 | 4.34 | 3.83% | 70,962 |
| Oct 27, 2026 | 4.04 | 4.27 | 4.04 | 4.18 | 4.18 | 2.45% | 50,801 |
| Oct 26, 2026 | 4.19 | 4.34 | 4.03 | 4.08 | 4.08 | -2.86% | 34,894 |
| Oct 23, 2026 | 4.33 | 4.55 | 4.16 | 4.20 | 4.20 | -3.23% | 207,408 |
| Oct 22, 2026 | 4.50 | 4.61 | 4.30 | 4.34 | 4.34 | -4.62% | 49,439 |
| Oct 21, 2026 | 4.60 | 4.87 | 4.55 | 4.55 | 4.55 | 0.44% | 55,658 |
| Oct 20, 2026 | 4.47 | 4.68 | 4.35 | 4.53 | 4.53 | 2.95% | 27,144 |
| 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 |