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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	0.76	0.77	0.77	0.84	0.71	6.77M
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	13.11M
December 30, 2024	0.93	0.81	0.81	1.1	0.78	42.06M
December 27, 2024	0.55	0.7	0.7	0.93	0.49	71.97M
December 26, 2024	0.43	0.44	0.44	0.48	0.43	1.5M
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	3.77M
December 19, 2024	0.42	0.39	0.39	0.43	0.39	1.27M
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	1.3M
December 13, 2024	0.4	0.41	0.41	0.42	0.4	706,620
December 12, 2024	0.41	0.41	0.41	0.43	0.4	797,280
December 11, 2024	0.42	0.42	0.42	0.44	0.41	602,400
December 10, 2024	0.42	0.43	0.43	0.44	0.41	982,790
December 09, 2024	0.44	0.42	0.42	0.44	0.41	667,811
December 06, 2024	0.41	0.43	0.43	0.44	0.4	991,645
December 05, 2024	0.43	0.43	0.43	0.45	0.42	323,218
December 04, 2024	0.43	0.44	0.44	0.47	0.42	1.28M
December 03, 2024	0.41	0.41	0.41	0.43	0.4	1.08M
December 02, 2024	0.41	0.42	0.42	0.46	0.4	1.63M
November 29, 2024	0.44	0.4	0.4	0.44	0.4	700,998
November 27, 2024	0.44	0.43	0.43	0.49	0.42	1.42M
November 26, 2024	0.43	0.45	0.45	0.5	0.43	2.63M
November 25, 2024	0.38	0.44	0.44	0.46	0.38	4.97M
November 22, 2024	0.42	0.38	0.38	0.43	0.36	2.83M
November 21, 2024	0.47	0.44	0.44	0.5	0.43	2.91M
November 20, 2024	0.56	0.51	0.51	0.59	0.45	6.28M
November 19, 2024	0.52	0.64	0.64	0.66	0.5	8.49M
November 18, 2024	0.41	0.51	0.51	0.55	0.41	12.63M
November 15, 2024	0.44	0.45	0.45	0.52	0.38	139.29M
November 14, 2024	0.37	0.35	0.35	0.43	0.34	3.06M
November 13, 2024	0.32	0.38	0.38	0.43	0.31	5.21M
November 12, 2024	0.34	0.33	0.33	0.34	0.32	1.68M
November 11, 2024	0.36	0.34	0.34	0.36	0.33	2.06M
November 08, 2024	0.34	0.35	0.35	0.37	0.34	1.28M
November 07, 2024	0.4	0.34	0.34	0.41	0.34	2.11M
November 06, 2024	0.38	0.38	0.38	0.41	0.38	1.5M
November 05, 2024	0.37	0.4	0.4	0.42	0.36	2.69M
November 04, 2024	0.41	0.37	0.37	0.42	0.34	3.47M
November 01, 2024	0.48	0.44	0.44	0.48	0.42	2.13M
October 31, 2024	0.4	0.48	0.48	0.51	0.4	12.62M
October 30, 2024	0.66	0.47	0.47	0.69	0.45	247.92M
October 29, 2024	0.38	0.4	0.4	0.4	0.36	520,339
October 28, 2024	0.36	0.38	0.38	0.38	0.36	287,000
October 25, 2024	0.4	0.36	0.36	0.46	0.36	1.66M
October 24, 2024	0.36	0.37	0.37	0.37	0.36	567,514
October 23, 2024	0.36	0.36	0.36	0.38	0.36	97,238
October 22, 2024	0.36	0.37	0.37	0.38	0.35	164,300
October 21, 2024	0.36	0.36	0.36	0.36	0.35	67,108
October 18, 2024	0.36	0.36	0.36	0.37	0.35	121,100
October 17, 2024	0.34	0.36	0.36	0.37	0.34	50,113
October 16, 2024	0.35	0.36	0.36	0.36	0.34	71,200
October 15, 2024	0.35	0.35	0.35	0.36	0.34	113,342
October 14, 2024	0.35	0.36	0.36	0.36	0.34	58,400
October 11, 2024	0.34	0.35	0.35	0.36	0.34	118,100
October 10, 2024	0.35	0.35	0.35	0.36	0.34	133,900
October 09, 2024	0.35	0.36	0.36	0.37	0.35	98,821

Solidion Technology Inc. (STI) NASDAQ