Solidion Technology Inc. (STI) NASDAQ
5.90
-0.135(-2.24%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.90
-0.135(-2.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 26, 2026 | 6.1 | 6.03 | 6.03 | 6.77 | 5.76 | 99,340 |
| March 25, 2026 | 5.77 | 6.14 | 6.14 | 6.26 | 5.7 | 65,922 |
| March 24, 2026 | 5.48 | 5.59 | 5.59 | 5.6 | 5.35 | 36,836 |
| March 23, 2026 | 5.44 | 5.48 | 5.48 | 5.64 | 5.33 | 37,506 |
| March 20, 2026 | 5.3 | 5.31 | 5.31 | 5.32 | 5.14 | 25,071 |
| March 19, 2026 | 5.27 | 5.32 | 5.32 | 5.46 | 5.08 | 39,950 |
| March 18, 2026 | 5.09 | 5.28 | 5.28 | 5.33 | 4.77 | 51,790 |
| March 17, 2026 | 4.89 | 5.14 | 5.14 | 6.15 | 4.8 | 200,639 |
| March 16, 2026 | 4.69 | 4.8 | 4.8 | 4.96 | 4.4 | 89,862 |
| March 13, 2026 | 4.15 | 4.69 | 4.69 | 4.7 | 4 | 57,935 |
| March 12, 2026 | 4.08 | 4.02 | 4.02 | 4.13 | 3.88 | 20,075 |
| March 11, 2026 | 3.96 | 4.03 | 4.03 | 4.18 | 3.88 | 48,277 |
| March 10, 2026 | 3.87 | 3.94 | 3.94 | 3.99 | 3.81 | 51,020 |
| March 09, 2026 | 3.85 | 3.85 | 3.85 | 3.91 | 3.7 | 23,554 |
| March 06, 2026 | 4.03 | 3.87 | 3.87 | 4.06 | 3.82 | 40,734 |
| March 05, 2026 | 4.1 | 4.1 | 4.1 | 4.15 | 3.95 | 11,600 |
| March 04, 2026 | 4.17 | 4.1 | 4.1 | 4.18 | 4 | 37,824 |
| March 03, 2026 | 4.25 | 4.16 | 4.16 | 4.39 | 3.9 | 38,673 |
| March 02, 2026 | 4.21 | 4.22 | 4.22 | 4.47 | 4.21 | 65,712 |
| February 27, 2026 | 4.5 | 4.35 | 4.35 | 4.69 | 4.3 | 81,095 |
| February 26, 2026 | 4.03 | 4.55 | 4.55 | 4.77 | 4.03 | 105,200 |
| February 25, 2026 | 3.81 | 4.03 | 4.03 | 4.15 | 3.81 | 91,122 |
| February 24, 2026 | 3.78 | 3.79 | 3.79 | 3.92 | 3.65 | 107,056 |
| February 23, 2026 | 4.05 | 3.76 | 3.76 | 4.4 | 3.59 | 126,911 |
| February 20, 2026 | 3.2 | 3.91 | 0 | 3.92 | 3.15 | 291,010 |
| February 19, 2026 | 3.3 | 3.2 | 0 | 3.58 | 2.94 | 271,800 |
| February 18, 2026 | 4 | 3.31 | 0 | 4.01 | 3.3 | 178,544 |
| February 17, 2026 | 4.76 | 4 | 0 | 4.85 | 3.87 | 128,420 |
| February 13, 2026 | 5.34 | 4.77 | 0 | 5.37 | 4.76 | 68,294 |
| February 12, 2026 | 6 | 5.26 | 0 | 6.3 | 5.05 | 127,122 |
| February 11, 2026 | 6.5 | 6.3 | 0 | 6.6 | 6.14 | 27,468 |
| February 10, 2026 | 6.93 | 6.27 | 0 | 6.93 | 6.21 | 52,600 |
| February 09, 2026 | 6.8 | 6.74 | 0 | 7.19 | 6.74 | 27,911 |
| February 06, 2026 | 6.73 | 6.85 | 0 | 7.49 | 6.55 | 76,883 |
| February 05, 2026 | 6.9 | 6.46 | 0 | 6.96 | 6.37 | 74,600 |
| February 04, 2026 | 7.4 | 7.12 | 0 | 7.53 | 6.84 | 41,519 |
| February 03, 2026 | 7.59 | 7.42 | 0 | 7.7 | 7.18 | 30,747 |
| February 02, 2026 | 7.43 | 7.66 | 0 | 8.08 | 7.32 | 42,333 |
| January 30, 2026 | 8.01 | 7.31 | 0 | 8.6 | 7.31 | 39,107 |
| January 29, 2026 | 8.91 | 8.01 | 0 | 8.91 | 7.9 | 64,308 |
| January 28, 2026 | 8.85 | 8.97 | 0 | 9.25 | 8.35 | 78,911 |
| January 27, 2026 | 8.3 | 8.75 | 0 | 9.09 | 8.22 | 55,130 |
| January 26, 2026 | 8.9 | 8.23 | 0 | 8.9 | 8.11 | 61,400 |
| January 23, 2026 | 8.25 | 9.03 | 0 | 9.69 | 8.25 | 152,546 |
| January 22, 2026 | 7.6 | 8.11 | 0 | 8.39 | 7.6 | 56,843 |
| January 21, 2026 | 7.9 | 7.57 | 0 | 8.31 | 7.04 | 82,100 |
| January 20, 2026 | 8.31 | 7.6 | 0 | 8.31 | 7.5 | 79,498 |
| January 16, 2026 | 8.65 | 8.32 | 0 | 8.73 | 8.25 | 41,710 |
| January 15, 2026 | 8.46 | 8.79 | 0 | 8.94 | 8.25 | 32,900 |
| January 14, 2026 | 8.24 | 8.38 | 0 | 8.8 | 8.23 | 39,377 |
| January 13, 2026 | 9.14 | 8.42 | 0 | 9.14 | 8.19 | 60,300 |
| January 12, 2026 | 8.25 | 9.05 | 0 | 9.25 | 8.18 | 146,733 |
| January 09, 2026 | 8.02 | 8.15 | 0 | 8.4 | 7.94 | 71,268 |
| January 08, 2026 | 8.5 | 8.02 | 0 | 8.54 | 7.94 | 85,284 |
| January 07, 2026 | 8.62 | 8.46 | 0 | 8.73 | 8.01 | 87,004 |
| January 06, 2026 | 8.97 | 8.89 | 0 | 9.1 | 8.44 | 109,100 |
| January 05, 2026 | 8.29 | 9.19 | 0 | 9.3 | 7.92 | 242,129 |
| January 02, 2026 | 7.41 | 8 | 0 | 10.9 | 7.28 | 1.53M |
| December 31, 2025 | 7.45 | 7.09 | 0 | 7.59 | 6.8 | 86,431 |
| December 30, 2025 | 7.93 | 7.59 | 0 | 8.4 | 7.16 | 114,427 |