Solidion Technology, Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
7.23
+0.13 (1.83%)
At close: Sep 11, 2026, 4:00 PM EDT
7.11
-0.12 (-1.66%)
After-hours: Sep 11, 2026, 7:31 PM EDT
Solidion Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.03 | 7.35 | 7.03 | 7.23 | 7.23 | 1.83% | 61,161 |
| Sep 10, 2026 | 7.02 | 7.14 | 7.02 | 7.10 | 7.10 | -0.28% | 40,376 |
| Sep 9, 2026 | 7.30 | 7.35 | 7.08 | 7.12 | 7.12 | -2.20% | 57,284 |
| Sep 8, 2026 | 7.70 | 7.72 | 7.10 | 7.28 | 7.28 | -5.33% | 94,954 |
| Sep 4, 2026 | 7.61 | 7.80 | 7.51 | 7.69 | 7.69 | 2.52% | 37,554 |
| Sep 3, 2026 | 7.65 | 7.82 | 7.48 | 7.50 | 7.50 | -1.17% | 36,470 |
| Sep 2, 2026 | 7.66 | 7.73 | 7.42 | 7.59 | 7.59 | -0.91% | 34,854 |
| Sep 1, 2026 | 7.65 | 7.85 | 7.53 | 7.66 | 7.66 | -1.48% | 24,279 |
| Aug 31, 2026 | 7.49 | 7.87 | 7.35 | 7.78 | 7.78 | 2.98% | 39,545 |
| Aug 28, 2026 | 7.62 | 7.79 | 7.50 | 7.55 | 7.55 | -2.33% | 47,818 |
| Aug 27, 2026 | 7.39 | 7.79 | 7.35 | 7.73 | 7.73 | 5.53% | 83,951 |
| Aug 26, 2026 | 7.29 | 7.45 | 7.09 | 7.33 | 7.33 | -0.34% | 35,894 |
| Aug 25, 2026 | 7.21 | 7.54 | 7.21 | 7.35 | 7.35 | 1.52% | 63,988 |
| Aug 24, 2026 | 7.50 | 7.59 | 7.21 | 7.24 | 7.24 | -5.24% | 45,445 |
| Aug 21, 2026 | 7.70 | 7.97 | 7.46 | 7.64 | 7.64 | -0.97% | 67,221 |
| Aug 20, 2026 | 7.50 | 7.85 | 7.45 | 7.72 | 7.72 | 3.70% | 49,817 |
| Aug 19, 2026 | 7.45 | 7.59 | 7.20 | 7.44 | 7.44 | 0.95% | 38,416 |
| Aug 18, 2026 | 7.65 | 7.65 | 7.21 | 7.37 | 7.37 | -5.39% | 61,367 |
| Aug 17, 2026 | 7.85 | 7.97 | 7.61 | 7.79 | 7.79 | -1.14% | 74,888 |
| Aug 14, 2026 | 7.74 | 8.00 | 7.66 | 7.88 | 7.88 | 3.55% | 118,180 |
| Aug 13, 2026 | 7.67 | 8.12 | 7.60 | 7.61 | 7.61 | -1.42% | 130,194 |
| 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 |
| 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 |