Solidion Technology Inc. (STI) NASDAQ

4.72

-0.83(-14.95%)

Updated at May 18 04:00PM

Currency In USD

STI Historical Return

If you invested $1000 in Solidion Technology Inc. (STI) since IPO date, it would be worth $9.46 as of May 19, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $8.95, while $1000 invested 1 year ago would be worth $1,322.13. This corresponds to total returns of -99.05%, -99.11%, 32.21%, respectively, with annualized returns of -68.37%, -79.21%, 32.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 18, 2026	5.53	4.72	4.72	5.53	4.59	60,206
May 15, 2026	5.56	5.55	5.55	5.74	5.46	29,598
May 14, 2026	5.61	5.69	5.69	5.81	5.58	37,690
May 13, 2026	5.14	5.72	5.72	5.9	5.12	77,399
May 12, 2026	5.12	5.13	5.13	5.26	5.1	37,538
May 11, 2026	5.21	5.18	5.18	5.54	5.09	64,989
May 08, 2026	5.72	5.21	5.21	5.77	5.13	70,154
May 07, 2026	5.58	5.73	5.73	5.79	5.16	96,923
May 06, 2026	4.74	5.36	5.36	5.67	4.74	91,493
May 05, 2026	4.71	4.74	4.74	4.77	4.55	60,584
May 04, 2026	4.51	4.64	4.64	4.75	4.25	94,768
May 01, 2026	4.55	4.45	4.45	4.86	4.4	150,802
April 30, 2026	4.78	4.89	4.89	5	4.65	59,639
April 29, 2026	4.35	4.7	4.7	4.73	4.25	38,354
April 28, 2026	4.44	4.33	4.33	4.44	4.13	35,564
April 27, 2026	4.21	4.45	4.45	4.62	4.12	85,447
April 24, 2026	3.78	4.08	4.08	4.39	3.78	201,165
April 23, 2026	4.31	3.72	3.72	4.44	3.61	220,153
April 22, 2026	5.9	4.02	4.02	5.9	3.82	342,862
April 21, 2026	6.28	5.95	5.95	6.29	5.83	79,751
April 20, 2026	7.15	5.93	5.93	7.4	5.84	191,543
April 17, 2026	7.01	7.17	7.17	7.34	7	25,633
April 16, 2026	7.27	7.02	7.02	7.27	6.83	27,497
April 15, 2026	6.72	7.09	7.09	7.19	6.64	27,349
April 14, 2026	7.12	6.86	6.86	7.25	6.52	46,642
April 13, 2026	7.14	7.12	7.12	7.21	6.81	20,066
April 10, 2026	7.13	7.12	7.12	7.22	6.84	45,081
April 09, 2026	5.65	7.18	7.18	7.25	5.63	123,220
April 08, 2026	5.99	5.7	5.7	5.99	5.67	17,531
April 07, 2026	5.7	5.78	5.78	5.78	5.62	24,225
April 06, 2026	6.03	5.78	5.78	6.13	5.61	96,018
April 02, 2026	6.07	6.3	6.3	6.79	6.07	79,311
April 01, 2026	6.25	6.22	6.22	6.25	6.01	40,554
March 31, 2026	6.21	6.31	6.31	6.59	6.15	56,278
March 30, 2026	6.13	6.27	6.27	6.33	5.9	48,252
March 27, 2026	5.97	6	6	6.07	5.78	23,568
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