Solidion Technology, Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
6.30
+0.11 (1.78%)
At close: Jul 31, 2026, 4:00 PM EDT
6.29
-0.01 (-0.16%)
After-hours: Jul 31, 2026, 7:41 PM EDT
Solidion Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.32 | 6.95 | 6.25 | 6.30 | 6.30 | 1.86% | 112,362 |
| Jul 30, 2026 | 6.07 | 6.50 | 5.81 | 6.19 | 6.19 | 2.06% | 99,576 |
| 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 |
| Jul 23, 2026 | 6.50 | 7.04 | 6.31 | 6.84 | 6.84 | 4.43% | 74,362 |
| Jul 22, 2026 | 7.07 | 7.07 | 6.50 | 6.55 | 6.55 | -6.83% | 121,020 |
| Jul 21, 2026 | 6.58 | 7.20 | 6.48 | 7.03 | 7.03 | 7.16% | 141,761 |
| Jul 20, 2026 | 6.28 | 6.87 | 6.20 | 6.56 | 6.56 | 3.63% | 97,646 |
| Jul 17, 2026 | 6.04 | 6.49 | 5.82 | 6.33 | 6.33 | 1.12% | 143,835 |
| Jul 16, 2026 | 6.86 | 6.94 | 6.20 | 6.26 | 6.26 | -11.46% | 165,507 |
| Jul 15, 2026 | 7.45 | 7.47 | 6.76 | 7.07 | 7.07 | -6.11% | 155,839 |
| Jul 14, 2026 | 7.65 | 7.85 | 7.47 | 7.53 | 7.53 | -1.70% | 96,093 |
| Jul 13, 2026 | 7.96 | 7.99 | 7.54 | 7.66 | 7.66 | -6.93% | 110,344 |
| Jul 10, 2026 | 8.53 | 8.53 | 7.87 | 8.23 | 8.23 | -2.14% | 157,097 |
| Jul 9, 2026 | 7.90 | 8.75 | 7.70 | 8.41 | 8.41 | 7.41% | 202,833 |
| Jul 8, 2026 | 7.25 | 7.95 | 7.20 | 7.83 | 7.83 | 5.95% | 181,301 |
| Jul 7, 2026 | 7.36 | 8.02 | 7.15 | 7.39 | 7.39 | -5.01% | 259,305 |
| Jul 6, 2026 | 7.82 | 8.24 | 7.41 | 7.78 | 7.78 | -0.89% | 261,176 |
| Jul 2, 2026 | 8.72 | 8.93 | 7.32 | 7.85 | 7.85 | -13.55% | 429,352 |
| Jul 1, 2026 | 9.03 | 9.35 | 8.80 | 9.08 | 9.08 | -2.26% | 265,397 |
| Jun 30, 2026 | 9.75 | 9.86 | 8.62 | 9.29 | 9.29 | -3.33% | 559,319 |
| Jun 29, 2026 | 12.17 | 12.19 | 9.45 | 9.61 | 9.61 | -22.12% | 2,690,886 |
| Jun 26, 2026 | 12.11 | 12.49 | 11.11 | 12.34 | 12.34 | -0.72% | 312,945 |
| Jun 25, 2026 | 11.60 | 12.99 | 11.22 | 12.43 | 12.43 | 5.07% | 341,969 |
| Jun 24, 2026 | 12.76 | 12.76 | 11.50 | 11.83 | 11.83 | -10.92% | 367,270 |
| Jun 23, 2026 | 13.21 | 14.10 | 12.81 | 13.28 | 13.28 | -12.40% | 371,859 |
| Jun 22, 2026 | 16.68 | 17.30 | 14.65 | 15.16 | 15.16 | -13.12% | 506,986 |
| 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 |