Solidion Technology, Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
5.31
-0.85 (-13.80%)
At close: Oct 2, 2026, 4:00 PM EDT
5.50
+0.19 (3.58%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Solidion Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.25 | 6.26 | 5.28 | 5.31 | 5.31 | -13.80% | 310,554 |
| Oct 1, 2026 | 6.44 | 6.49 | 6.00 | 6.16 | 6.16 | -4.57% | 177,034 |
| Sep 30, 2026 | 6.83 | 7.10 | 6.36 | 6.46 | 6.46 | -3.37% | 157,457 |
| Sep 29, 2026 | 6.68 | 6.86 | 6.59 | 6.68 | 6.68 | - | 88,137 |
| 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 |
| Aug 13, 2026 | 7.67 | 8.12 | 7.60 | 7.61 | 7.61 | -1.42% | 130,493 |
| Aug 12, 2026 | 7.85 | 8.12 | 7.60 | 7.72 | 7.72 | -2.53% | 121,129 |
| Aug 11, 2026 | 8.49 | 8.52 | 7.87 | 7.92 | 7.92 | -6.27% | 206,810 |
| Aug 10, 2026 | 7.74 | 8.89 | 7.39 | 8.45 | 8.45 | 17.20% | 552,002 |
| Aug 7, 2026 | 7.03 | 7.78 | 6.89 | 7.21 | 7.21 | 4.95% | 216,766 |
| Aug 6, 2026 | 6.34 | 6.98 | 6.32 | 6.87 | 6.87 | 7.01% | 110,041 |
| Aug 5, 2026 | 6.65 | 6.65 | 6.28 | 6.42 | 6.42 | -2.73% | 87,737 |
| Aug 4, 2026 | 6.55 | 7.00 | 6.50 | 6.60 | 6.60 | 0.46% | 112,273 |
| Aug 3, 2026 | 6.29 | 6.75 | 6.10 | 6.57 | 6.57 | 4.29% | 89,247 |
| Jul 31, 2026 | 6.32 | 6.95 | 6.25 | 6.30 | 6.30 | 1.86% | 112,658 |
| Jul 30, 2026 | 6.07 | 6.50 | 5.81 | 6.19 | 6.19 | 2.06% | 99,879 |
| Jul 29, 2026 | 5.99 | 6.40 | 5.99 | 6.06 | 6.06 | -0.98% | 60,713 |
| Jul 28, 2026 | 6.57 | 6.57 | 5.92 | 6.12 | 6.12 | -7.83% | 100,488 |
| Jul 27, 2026 | 6.52 | 6.98 | 6.26 | 6.64 | 6.64 | 0.61% | 77,792 |
| Jul 24, 2026 | 6.80 | 6.95 | 6.40 | 6.60 | 6.60 | -3.51% | 75,289 |