Solidion Technology, Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
4.930
+0.280 (6.02%)
At close: Jun 1, 2026, 4:00 PM EDT
4.930
0.00 (0.00%)
After-hours: Jun 1, 2026, 4:04 PM EDT
Solidion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.96 | 5.00 | 4.74 | 4.90 | - | 5.38% | 68,669 |
| 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 |
| Apr 28, 2026 | 4.44 | 4.44 | 4.13 | 4.33 | 4.33 | -2.70% | 35,672 |
| Apr 27, 2026 | 4.21 | 4.62 | 4.12 | 4.45 | 4.45 | 9.07% | 86,948 |
| Apr 24, 2026 | 3.78 | 4.39 | 3.78 | 4.08 | 4.08 | 9.68% | 201,385 |
| Apr 23, 2026 | 4.31 | 4.44 | 3.61 | 3.72 | 3.72 | -7.46% | 223,389 |
| Apr 22, 2026 | 5.90 | 5.90 | 3.82 | 4.02 | 4.02 | -32.44% | 351,515 |
| Apr 21, 2026 | 6.28 | 6.29 | 5.83 | 5.95 | 5.95 | 0.34% | 80,142 |
| Apr 20, 2026 | 7.15 | 7.40 | 5.84 | 5.93 | 5.93 | -17.29% | 192,327 |
| Apr 17, 2026 | 7.01 | 7.34 | 7.00 | 7.17 | 7.17 | 2.14% | 31,850 |
| Apr 16, 2026 | 7.27 | 7.27 | 6.83 | 7.02 | 7.02 | -0.99% | 27,871 |
| Apr 15, 2026 | 6.72 | 7.19 | 6.64 | 7.09 | 7.09 | 3.35% | 28,208 |
| Apr 14, 2026 | 7.12 | 7.25 | 6.52 | 6.86 | 6.86 | -3.65% | 46,802 |
| Apr 13, 2026 | 7.14 | 7.21 | 6.81 | 7.12 | 7.12 | - | 20,717 |
| Apr 10, 2026 | 7.13 | 7.22 | 6.84 | 7.12 | 7.12 | -0.84% | 45,118 |
| Apr 9, 2026 | 5.65 | 7.25 | 5.63 | 7.18 | 7.18 | 25.96% | 124,988 |
| Apr 8, 2026 | 5.99 | 5.99 | 5.67 | 5.70 | 5.70 | -1.38% | 18,250 |
| Apr 7, 2026 | 5.70 | 5.78 | 5.62 | 5.78 | 5.78 | - | 24,225 |
| Apr 6, 2026 | 6.03 | 6.13 | 5.61 | 5.78 | 5.78 | -8.25% | 96,109 |
| Apr 2, 2026 | 6.07 | 6.79 | 6.07 | 6.30 | 6.30 | 1.29% | 79,346 |
| Apr 1, 2026 | 6.25 | 6.25 | 6.01 | 6.22 | 6.22 | -1.43% | 40,597 |
| Mar 31, 2026 | 6.21 | 6.59 | 6.15 | 6.31 | 6.31 | 0.64% | 57,529 |
| Mar 30, 2026 | 6.13 | 6.33 | 5.90 | 6.27 | 6.27 | 4.50% | 49,338 |
| Mar 27, 2026 | 5.97 | 6.07 | 5.78 | 6.00 | 6.00 | -0.50% | 22,831 |
| Mar 26, 2026 | 6.10 | 6.77 | 5.76 | 6.03 | 6.03 | -1.79% | 99,244 |
| Mar 25, 2026 | 5.77 | 6.26 | 5.70 | 6.14 | 6.14 | 9.84% | 68,013 |
| Mar 24, 2026 | 5.48 | 5.60 | 5.35 | 5.59 | 5.59 | 2.01% | 37,215 |
| Mar 23, 2026 | 5.44 | 5.64 | 5.33 | 5.48 | 5.48 | 3.20% | 38,709 |
| Mar 20, 2026 | 5.30 | 5.32 | 5.15 | 5.31 | 5.31 | -0.19% | 25,146 |