Solidion Technology Inc. - STI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	0.15	0.15	0.15	0.15	0.13	19.77M
March 12, 2025	0.19	0.17	0.17	0.24	0.16	577.76M
March 11, 2025	0.13	0.13	0.13	0.13	0.12	6.65M
March 10, 2025	0.13	0.13	0.13	0.14	0.12	3.49M
March 07, 2025	0.13	0.14	0.14	0.14	0.12	6.09M
March 06, 2025	0.15	0.13	0.13	0.15	0.12	12.57M
March 05, 2025	0.16	0.16	0.16	0.18	0.16	2.56M
March 04, 2025	0.24	0.16	0.16	0.24	0.15	10.61M
March 03, 2025	0.33	0.3	0.3	0.34	0.3	683,600
February 28, 2025	0.31	0.34	0.34	0.34	0.3	890,297
February 27, 2025	0.35	0.31	0.31	0.35	0.3	1.12M
February 26, 2025	0.36	0.35	0.35	0.36	0.33	785,816
February 25, 2025	0.35	0.36	0.36	0.37	0.35	636,071
February 24, 2025	0.39	0.36	0.36	0.4	0.35	1.07M
February 21, 2025	0.4	0.39	0.39	0.4	0.39	499,762
February 20, 2025	0.4	0.4	0.4	0.41	0.39	749,813
February 19, 2025	0.42	0.41	0.41	0.42	0.4	644,482
February 18, 2025	0.44	0.42	0.42	0.44	0.4	479,423
February 14, 2025	0.44	0.44	0.44	0.44	0.41	619,362
February 13, 2025	0.41	0.43	0.43	0.43	0.39	867,022
February 12, 2025	0.41	0.4	0.4	0.41	0.38	1.27M
February 11, 2025	0.41	0.39	0.39	0.41	0.38	1.81M
February 10, 2025	0.41	0.4	0.4	0.42	0.39	899,300
February 07, 2025	0.41	0.4	0.4	0.43	0.39	880,546
February 06, 2025	0.41	0.42	0.42	0.43	0.39	918,500
February 05, 2025	0.42	0.42	0.42	0.45	0.41	1.51M
February 04, 2025	0.41	0.46	0.46	0.46	0.4	25.81M
February 03, 2025	0.37	0.39	0.39	0.42	0.37	958,700
January 31, 2025	0.41	0.38	0.38	0.41	0.38	837,737
January 30, 2025	0.41	0.41	0.41	0.44	0.39	559,012
January 29, 2025	0.42	0.41	0.41	0.43	0.39	1.04M
January 28, 2025	0.44	0.41	0.41	0.44	0.41	518,400
January 27, 2025	0.45	0.43	0.43	0.47	0.42	903,333
January 24, 2025	0.51	0.47	0.47	0.53	0.46	722,404
January 23, 2025	0.44	0.48	0.48	0.52	0.43	1.44M
January 22, 2025	0.45	0.43	0.43	0.49	0.43	1.09M
January 21, 2025	0.43	0.46	0.46	0.46	0.4	1.12M
January 17, 2025	0.47	0.45	0.45	0.47	0.44	1.01M
January 16, 2025	0.47	0.47	0.47	0.49	0.45	1.01M
January 15, 2025	0.5	0.49	0.49	0.52	0.46	1.33M
January 14, 2025	0.51	0.5	0.5	0.55	0.49	747,300
January 13, 2025	0.53	0.5	0.5	0.56	0.45	2.04M
January 10, 2025	0.5	0.58	0.58	0.63	0.5	2.21M
January 08, 2025	0.53	0.51	0.51	0.61	0.46	3.11M
January 07, 2025	0.67	0.58	0.58	0.7	0.55	3.76M
January 06, 2025	0.78	0.67	0.67	0.78	0.66	5.36M
January 03, 2025	0.76	0.77	0.77	0.84	0.71	6.85M
January 02, 2025	0.75	0.8	0.8	0.89	0.66	8.61M
December 31, 2024	0.9	0.7	0.7	0.9	0.52	13.29M
December 30, 2024	0.93	0.81	0.81	1.1	0.78	43.06M
December 27, 2024	0.55	0.7	0.7	0.93	0.49	74.52M
December 26, 2024	0.43	0.42	0.42	0.48	0.41	2.16M
December 24, 2024	0.4	0.44	0.44	0.45	0.37	1.65M
December 23, 2024	0.4	0.4	0.4	0.4	0.38	865,700
December 20, 2024	0.39	0.38	0.38	0.4	0.36	3.99M
December 19, 2024	0.42	0.39	0.39	0.43	0.39	1.28M
December 18, 2024	0.41	0.41	0.41	0.44	0.4	1.39M
December 17, 2024	0.43	0.41	0.41	0.44	0.41	1.05M
December 16, 2024	0.41	0.43	0.43	0.45	0.4	1.37M
December 13, 2024	0.4	0.41	0.41	0.42	0.4	706,620

Solidion Technology Inc. (STI) NASDAQ