Solidion Technology, Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
3.800
-0.070 (-1.81%)
Mar 9, 2026, 3:31 PM EDT - Market open
Solidion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.85 | 3.91 | 3.70 | 3.88 | - | 0.26% | 16,132 |
| Mar 6, 2026 | 4.03 | 4.06 | 3.82 | 3.87 | 3.87 | -5.61% | 40,728 |
| Mar 5, 2026 | 4.10 | 4.15 | 3.95 | 4.10 | 4.10 | - | 11,511 |
| Mar 4, 2026 | 4.22 | 4.22 | 4.00 | 4.10 | 4.10 | -1.44% | 38,304 |
| Mar 3, 2026 | 4.25 | 4.42 | 3.90 | 4.16 | 4.16 | -1.42% | 39,276 |
| Mar 2, 2026 | 4.21 | 4.47 | 4.21 | 4.22 | 4.22 | -2.99% | 65,369 |
| Feb 27, 2026 | 4.50 | 4.69 | 4.30 | 4.35 | 4.35 | -4.40% | 80,941 |
| Feb 26, 2026 | 4.03 | 4.77 | 4.03 | 4.55 | 4.55 | 12.90% | 104,229 |
| Feb 25, 2026 | 3.81 | 4.15 | 3.81 | 4.03 | 4.03 | 6.33% | 90,759 |
| Feb 24, 2026 | 3.78 | 3.92 | 3.65 | 3.79 | 3.79 | 0.80% | 106,905 |
| Feb 23, 2026 | 4.05 | 4.40 | 3.59 | 3.76 | 3.76 | -3.84% | 126,911 |
| Feb 20, 2026 | 3.20 | 3.92 | 3.15 | 3.91 | 3.91 | 22.19% | 289,225 |
| Feb 19, 2026 | 3.30 | 3.58 | 2.94 | 3.20 | 3.20 | -3.32% | 271,343 |
| Feb 18, 2026 | 4.00 | 4.01 | 3.30 | 3.31 | 3.31 | -17.25% | 177,727 |
| Feb 17, 2026 | 4.76 | 4.85 | 3.87 | 4.00 | 4.00 | -16.14% | 128,291 |
| Feb 13, 2026 | 5.34 | 5.37 | 4.76 | 4.77 | 4.77 | -9.32% | 68,294 |
| Feb 12, 2026 | 6.00 | 6.30 | 5.05 | 5.26 | 5.26 | -16.51% | 127,122 |
| Feb 11, 2026 | 6.50 | 6.60 | 6.14 | 6.30 | 6.30 | 0.56% | 27,468 |
| Feb 10, 2026 | 6.93 | 6.93 | 6.21 | 6.27 | 6.27 | -7.05% | 52,592 |
| Feb 9, 2026 | 6.80 | 7.19 | 6.74 | 6.74 | 6.74 | -1.61% | 27,911 |
| Feb 6, 2026 | 6.73 | 7.49 | 6.55 | 6.85 | 6.85 | 6.04% | 76,883 |
| Feb 5, 2026 | 6.90 | 6.96 | 6.37 | 6.46 | 6.46 | -9.27% | 74,557 |
| Feb 4, 2026 | 7.40 | 7.53 | 6.84 | 7.12 | 7.12 | -4.04% | 41,519 |
| Feb 3, 2026 | 7.59 | 7.70 | 7.18 | 7.42 | 7.42 | -3.13% | 30,747 |
| Feb 2, 2026 | 7.43 | 8.08 | 7.32 | 7.66 | 7.66 | 4.79% | 42,333 |
| Jan 30, 2026 | 8.01 | 8.60 | 7.31 | 7.31 | 7.31 | -8.74% | 39,107 |
| Jan 29, 2026 | 8.91 | 8.91 | 7.90 | 8.01 | 8.01 | -10.70% | 64,308 |
| Jan 28, 2026 | 8.85 | 9.25 | 8.35 | 8.97 | 8.97 | 2.51% | 78,911 |
| Jan 27, 2026 | 8.30 | 9.09 | 8.22 | 8.75 | 8.75 | 6.32% | 55,130 |
| Jan 26, 2026 | 8.90 | 8.90 | 8.11 | 8.23 | 8.23 | -8.86% | 61,350 |
| Jan 23, 2026 | 8.25 | 9.69 | 8.25 | 9.03 | 9.03 | 11.34% | 152,546 |
| Jan 22, 2026 | 7.60 | 8.39 | 7.60 | 8.11 | 8.11 | 7.13% | 56,843 |
| Jan 21, 2026 | 7.90 | 8.31 | 7.04 | 7.57 | 7.57 | -0.39% | 82,090 |
| Jan 20, 2026 | 8.31 | 8.31 | 7.50 | 7.60 | 7.60 | -8.71% | 79,498 |
| Jan 16, 2026 | 8.65 | 8.73 | 8.25 | 8.33 | 8.33 | -5.29% | 41,710 |
| Jan 15, 2026 | 8.46 | 8.94 | 8.25 | 8.79 | 8.79 | 4.89% | 32,894 |
| Jan 14, 2026 | 8.24 | 8.80 | 8.23 | 8.38 | 8.38 | -0.48% | 39,377 |
| Jan 13, 2026 | 9.14 | 9.14 | 8.19 | 8.42 | 8.42 | -6.96% | 60,287 |
| Jan 12, 2026 | 8.25 | 9.25 | 8.18 | 9.05 | 9.05 | 11.04% | 146,733 |
| Jan 9, 2026 | 8.02 | 8.40 | 7.94 | 8.15 | 8.15 | 1.68% | 71,268 |
| Jan 8, 2026 | 8.50 | 8.54 | 7.94 | 8.02 | 8.02 | -5.26% | 85,284 |
| Jan 7, 2026 | 8.62 | 8.73 | 8.01 | 8.46 | 8.46 | -4.84% | 87,004 |
| Jan 6, 2026 | 8.97 | 9.10 | 8.44 | 8.89 | 8.89 | -3.26% | 109,052 |
| Jan 5, 2026 | 8.29 | 9.30 | 7.92 | 9.19 | 9.19 | 14.87% | 242,129 |
| Jan 2, 2026 | 7.41 | 10.90 | 7.28 | 8.00 | 8.00 | 12.83% | 1,532,283 |
| Dec 31, 2025 | 7.45 | 7.59 | 6.80 | 7.09 | 7.09 | -6.59% | 86,431 |
| Dec 30, 2025 | 7.93 | 8.40 | 7.16 | 7.59 | 7.59 | -1.49% | 114,427 |
| Dec 29, 2025 | 6.69 | 8.20 | 6.35 | 7.71 | 7.71 | 22.11% | 374,308 |
| Dec 26, 2025 | 6.88 | 6.88 | 6.25 | 6.31 | 6.31 | -7.34% | 32,532 |
| Dec 24, 2025 | 6.99 | 7.26 | 6.72 | 6.81 | 6.81 | -6.33% | 24,523 |
| Dec 23, 2025 | 7.40 | 7.57 | 7.02 | 7.27 | 7.27 | -0.82% | 24,716 |
| Dec 22, 2025 | 7.18 | 7.73 | 7.00 | 7.33 | 7.33 | 2.95% | 58,679 |
| Dec 19, 2025 | 5.93 | 7.30 | 5.85 | 7.12 | 7.12 | 17.88% | 62,849 |
| Dec 18, 2025 | 6.10 | 6.23 | 5.95 | 6.04 | 6.04 | -1.15% | 20,444 |
| Dec 17, 2025 | 6.53 | 6.78 | 5.97 | 6.11 | 6.11 | -6.29% | 37,165 |
| Dec 16, 2025 | 6.63 | 6.63 | 6.36 | 6.52 | 6.52 | -1.36% | 35,006 |
| Dec 15, 2025 | 7.55 | 7.55 | 6.49 | 6.61 | 6.61 | -11.63% | 30,663 |
| Dec 12, 2025 | 7.87 | 7.87 | 7.38 | 7.48 | 7.48 | -2.86% | 23,083 |
| Dec 11, 2025 | 7.73 | 7.90 | 7.39 | 7.70 | 7.70 | -2.04% | 30,357 |
| Dec 10, 2025 | 7.82 | 8.05 | 7.68 | 7.86 | 7.86 | 0.51% | 49,595 |
| Dec 9, 2025 | 7.73 | 8.29 | 7.60 | 7.82 | 7.82 | -1.88% | 53,234 |
| Dec 8, 2025 | 8.41 | 8.61 | 7.73 | 7.97 | 7.97 | -5.01% | 64,710 |
| Dec 5, 2025 | 8.87 | 9.03 | 8.33 | 8.39 | 8.39 | -3.89% | 34,624 |
| Dec 4, 2025 | 8.34 | 8.73 | 8.00 | 8.73 | 8.73 | 4.18% | 67,132 |
| Dec 3, 2025 | 8.75 | 9.04 | 8.15 | 8.38 | 8.38 | -3.79% | 53,332 |
| Dec 2, 2025 | 10.58 | 10.58 | 8.56 | 8.71 | 8.71 | -16.49% | 144,807 |
| Dec 1, 2025 | 10.60 | 10.62 | 10.30 | 10.43 | 10.43 | -4.49% | 27,949 |
| Nov 28, 2025 | 10.65 | 11.12 | 10.40 | 10.92 | 10.92 | 2.54% | 46,815 |
| Nov 26, 2025 | 10.20 | 10.94 | 10.20 | 10.65 | 10.65 | 1.53% | 87,554 |
| Nov 25, 2025 | 10.53 | 10.74 | 10.30 | 10.49 | 10.49 | -2.96% | 27,972 |
| Nov 24, 2025 | 10.82 | 11.18 | 10.68 | 10.81 | 10.81 | -4.17% | 44,881 |
| Nov 21, 2025 | 10.09 | 11.50 | 9.62 | 11.28 | 11.28 | 11.57% | 380,252 |
| Nov 20, 2025 | 11.60 | 11.90 | 10.10 | 10.11 | 10.11 | -9.29% | 82,040 |
| Nov 19, 2025 | 11.30 | 12.50 | 11.00 | 11.15 | 11.15 | -2.49% | 129,587 |
| Nov 18, 2025 | 10.07 | 11.75 | 10.07 | 11.43 | 11.43 | 12.72% | 60,325 |
| Nov 17, 2025 | 10.35 | 10.39 | 10.11 | 10.14 | 10.14 | 0.90% | 25,275 |
| Nov 14, 2025 | 9.49 | 10.31 | 9.10 | 10.05 | 10.05 | -0.69% | 82,496 |
| Nov 13, 2025 | 10.50 | 10.65 | 10.02 | 10.12 | 10.12 | -6.38% | 46,466 |
| Nov 12, 2025 | 10.52 | 11.51 | 10.50 | 10.81 | 10.81 | 4.95% | 108,166 |
| Nov 11, 2025 | 11.52 | 11.52 | 10.20 | 10.30 | 10.30 | -11.89% | 98,550 |
| Nov 10, 2025 | 12.48 | 12.91 | 11.25 | 11.69 | 11.69 | -1.43% | 116,356 |
| Nov 7, 2025 | 10.24 | 11.86 | 10.02 | 11.86 | 11.86 | 15.82% | 116,005 |
| Nov 6, 2025 | 11.07 | 11.07 | 10.00 | 10.24 | 10.24 | -6.99% | 86,010 |
| Nov 5, 2025 | 10.04 | 11.21 | 10.04 | 11.01 | 11.01 | 6.07% | 87,550 |
| Nov 4, 2025 | 10.81 | 11.47 | 10.20 | 10.38 | 10.38 | -8.06% | 101,896 |
| Nov 3, 2025 | 12.45 | 12.87 | 11.00 | 11.29 | 11.29 | -10.75% | 206,875 |
| Oct 31, 2025 | 11.18 | 12.67 | 11.16 | 12.65 | 12.65 | 18.45% | 309,002 |
| Oct 30, 2025 | 10.98 | 11.64 | 10.52 | 10.68 | 10.68 | -5.49% | 167,997 |
| Oct 29, 2025 | 11.84 | 12.07 | 11.00 | 11.30 | 11.30 | -6.77% | 245,910 |
| Oct 28, 2025 | 13.20 | 13.50 | 12.06 | 12.12 | 12.12 | -8.18% | 153,618 |
| Oct 27, 2025 | 14.80 | 14.80 | 11.47 | 13.20 | 13.20 | -9.71% | 462,731 |
| Oct 24, 2025 | 12.56 | 16.30 | 12.56 | 14.62 | 14.62 | 17.15% | 753,735 |
| Oct 23, 2025 | 10.90 | 12.73 | 10.70 | 12.48 | 12.48 | 16.96% | 447,950 |
| Oct 22, 2025 | 13.40 | 13.90 | 10.00 | 10.67 | 10.67 | -23.40% | 640,354 |
| Oct 21, 2025 | 17.81 | 17.85 | 13.25 | 13.93 | 13.93 | -21.74% | 588,497 |
| Oct 20, 2025 | 22.00 | 22.39 | 17.61 | 17.80 | 17.80 | -15.92% | 488,440 |
| Oct 17, 2025 | 16.50 | 24.34 | 15.58 | 21.17 | 21.17 | 17.48% | 2,359,632 |
| Oct 16, 2025 | 22.99 | 24.47 | 16.50 | 18.02 | 18.02 | -17.15% | 1,011,805 |
| Oct 15, 2025 | 28.17 | 29.50 | 20.25 | 21.75 | 21.75 | -22.32% | 1,752,276 |
| Oct 14, 2025 | 18.20 | 33.99 | 15.46 | 28.00 | 28.00 | 29.48% | 9,670,251 |