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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	7.87	7.48	7.48	7.87	7.38	23,083
December 11, 2025	7.73	7.7	7.7	7.9	7.39	30,357
December 10, 2025	7.82	7.86	7.86	8.05	7.68	49,600
December 09, 2025	7.73	7.82	7.82	8.29	7.6	53,234
December 08, 2025	8.41	7.97	7.97	8.61	7.73	64,710
December 05, 2025	8.87	8.39	8.39	9.03	8.33	34,624
December 04, 2025	8.34	8.73	8.73	8.73	8.01	66,393
December 03, 2025	8.75	8.38	8.38	9.04	8.15	42,888
December 02, 2025	10.58	8.71	8.71	10.58	8.56	144,807
December 01, 2025	10.6	10.43	10.43	10.62	10.3	27,949
November 28, 2025	10.65	10.92	10.92	11.12	10.4	46,815
November 26, 2025	10.2	10.65	10.65	10.94	10.2	87,554
November 25, 2025	10.53	10.49	10.49	10.74	10.3	28,000
November 24, 2025	10.82	10.81	10.81	11.18	10.68	44,881
November 21, 2025	10.09	11.28	11.28	11.5	9.62	380,252
November 20, 2025	11.6	10.11	10.11	11.9	10.1	82,040
November 19, 2025	11.3	11.15	11.15	12.5	11	129,600
November 18, 2025	10.07	11.43	11.43	11.75	10.07	60,325
November 17, 2025	10.35	10.14	10.14	10.39	10.11	25,275
November 14, 2025	9.49	10.05	10.05	10.31	9.1	81,900
November 13, 2025	10.5	10.12	10.12	10.65	10.07	45,745
November 12, 2025	10.52	10.81	10.81	11.51	10.5	107,900
November 11, 2025	11.52	10.3	10.3	11.52	10.2	98,600
November 10, 2025	12.48	11.69	11.69	12.91	11.25	115,848
November 07, 2025	10.24	11.86	11.86	11.86	10.02	116,005
November 06, 2025	11.07	10.24	10.24	11.07	10	86,010
November 05, 2025	10.04	11.01	11.01	11.21	10.04	74,521
November 04, 2025	10.81	10.38	10.38	11.47	10.2	98,969
November 03, 2025	12.45	11.29	11.29	12.87	11	206,900
October 31, 2025	11.18	12.65	12.65	12.67	11.16	308,000
October 30, 2025	10.98	10.68	10.68	11.64	10.52	168,000
October 29, 2025	11.84	11.3	11.3	12.07	11	245,910
October 28, 2025	13.2	12.12	12.12	13.5	12.06	153,618
October 27, 2025	14.8	13.2	13.2	14.8	11.47	462,731
October 24, 2025	12.56	14.62	14.62	16.3	12.56	753,735
October 23, 2025	10.9	12.48	12.48	12.73	10.7	448,000
October 22, 2025	13.4	10.67	10.67	13.9	10	640,354
October 21, 2025	17.81	13.93	13.93	17.81	13.25	581,583
October 20, 2025	22	17.8	17.8	22.39	17.61	488,440
October 17, 2025	16.5	21.17	21.17	24.34	15.58	2.36M
October 16, 2025	22.99	18.02	18.02	24.47	16.5	1.01M
October 15, 2025	28.17	21.75	21.75	29.5	20.25	1.75M
October 14, 2025	18.2	28	28	33.99	15.46	9.67M
October 13, 2025	11.59	21.63	21.63	27.7	9.3	100.97M
October 10, 2025	5.49	5.49	5.49	5.85	5.31	163,006
October 09, 2025	5.18	5.39	5.39	5.65	5.08	211,200
October 08, 2025	4.86	5.08	5.08	5.18	4.85	71,000
October 07, 2025	5.21	4.87	4.87	5.21	4.77	103,659
October 06, 2025	4.82	5.06	5.06	5.33	4.79	169,140
October 03, 2025	4.93	4.84	4.84	5.15	4.7	159,345
October 02, 2025	4.86	4.86	4.86	4.98	4.76	30,619
October 01, 2025	4.59	4.71	4.71	5	4.58	233,500
September 30, 2025	4.73	4.64	4.64	4.8	4.6	199,228
September 29, 2025	4.85	4.78	4.78	4.9	4.53	566,800
September 26, 2025	4.53	4.86	4.86	4.94	4.53	62,531
September 25, 2025	4.58	4.52	4.52	4.7	4.5	76,700
September 24, 2025	4.92	4.7	4.7	5.68	4.45	592,500
September 23, 2025	4.56	4.57	4.57	4.72	4.43	861,400
September 22, 2025	4.54	4.45	4.45	4.67	4.44	54,400
September 19, 2025	4.74	4.55	4.55	4.79	4.55	59,703

Solidion Technology Inc. (STI) NASDAQ