Solidion Technology, Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
4.330
-0.120 (-2.70%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Solidion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.44 | 4.44 | 4.13 | 4.33 | 4.33 | -2.70% | 35,464 |
| Apr 27, 2026 | 4.21 | 4.62 | 4.12 | 4.45 | 4.45 | 9.07% | 85,315 |
| Apr 24, 2026 | 3.78 | 4.39 | 3.78 | 4.08 | 4.08 | 9.68% | 201,110 |
| Apr 23, 2026 | 4.31 | 4.44 | 3.61 | 3.72 | 3.72 | -7.46% | 220,153 |
| Apr 22, 2026 | 5.90 | 5.90 | 3.82 | 4.02 | 4.02 | -32.44% | 340,132 |
| Apr 21, 2026 | 6.28 | 6.29 | 5.83 | 5.95 | 5.95 | 0.34% | 79,752 |
| Apr 20, 2026 | 7.15 | 7.40 | 5.84 | 5.93 | 5.93 | -17.29% | 191,340 |
| Apr 17, 2026 | 7.01 | 7.34 | 7.00 | 7.17 | 7.17 | 2.14% | 25,640 |
| Apr 16, 2026 | 7.27 | 7.27 | 6.83 | 7.02 | 7.02 | -0.99% | 27,516 |
| Apr 15, 2026 | 6.72 | 7.19 | 6.64 | 7.09 | 7.09 | 3.35% | 27,350 |
| Apr 14, 2026 | 7.12 | 7.25 | 6.52 | 6.86 | 6.86 | -3.65% | 46,642 |
| Apr 13, 2026 | 7.14 | 7.21 | 6.81 | 7.12 | 7.12 | - | 19,923 |
| Apr 10, 2026 | 7.13 | 7.22 | 6.84 | 7.12 | 7.12 | -0.84% | 45,081 |
| Apr 9, 2026 | 5.65 | 7.25 | 5.63 | 7.18 | 7.18 | 25.96% | 123,210 |
| Apr 8, 2026 | 5.99 | 5.99 | 5.67 | 5.70 | 5.70 | -1.38% | 18,211 |
| Apr 7, 2026 | 5.70 | 5.78 | 5.62 | 5.78 | 5.78 | - | 24,159 |
| Apr 6, 2026 | 6.03 | 6.13 | 5.61 | 5.78 | 5.78 | -8.25% | 96,018 |
| Apr 2, 2026 | 6.07 | 6.79 | 6.07 | 6.30 | 6.30 | 1.29% | 79,321 |
| Apr 1, 2026 | 6.25 | 6.25 | 6.01 | 6.22 | 6.22 | -1.43% | 40,569 |
| Mar 31, 2026 | 6.21 | 6.59 | 6.15 | 6.31 | 6.31 | 0.64% | 57,515 |
| Mar 30, 2026 | 6.13 | 6.33 | 5.90 | 6.27 | 6.27 | 4.50% | 48,252 |
| Mar 27, 2026 | 5.97 | 6.07 | 5.78 | 6.00 | 6.00 | -0.50% | 22,831 |
| Mar 26, 2026 | 6.10 | 6.77 | 5.76 | 6.03 | 6.03 | -1.79% | 99,242 |
| Mar 25, 2026 | 5.77 | 6.26 | 5.70 | 6.14 | 6.14 | 9.84% | 65,929 |
| Mar 24, 2026 | 5.48 | 5.60 | 5.35 | 5.59 | 5.59 | 2.01% | 36,836 |
| Mar 23, 2026 | 5.44 | 5.64 | 5.33 | 5.48 | 5.48 | 3.20% | 37,996 |
| Mar 20, 2026 | 5.30 | 5.32 | 5.15 | 5.31 | 5.31 | -0.19% | 25,086 |
| Mar 19, 2026 | 5.27 | 5.46 | 5.08 | 5.32 | 5.32 | 0.76% | 41,242 |
| Mar 18, 2026 | 5.09 | 5.33 | 4.77 | 5.28 | 5.28 | 2.72% | 51,954 |
| Mar 17, 2026 | 4.89 | 6.15 | 4.80 | 5.14 | 5.14 | 7.08% | 200,995 |
| Mar 16, 2026 | 4.69 | 4.96 | 4.40 | 4.80 | 4.80 | 2.35% | 89,887 |
| Mar 13, 2026 | 4.16 | 4.70 | 4.00 | 4.69 | 4.69 | 16.67% | 62,772 |
| Mar 12, 2026 | 4.08 | 4.13 | 3.88 | 4.02 | 4.02 | -0.25% | 20,102 |
| Mar 11, 2026 | 3.96 | 4.18 | 3.88 | 4.03 | 4.03 | 2.28% | 48,347 |
| Mar 10, 2026 | 3.87 | 3.99 | 3.81 | 3.94 | 3.94 | 2.34% | 51,155 |
| Mar 9, 2026 | 3.85 | 3.91 | 3.70 | 3.85 | 3.85 | -0.52% | 24,567 |
| Mar 6, 2026 | 4.03 | 4.06 | 3.82 | 3.87 | 3.87 | -5.61% | 40,734 |
| Mar 5, 2026 | 4.10 | 4.15 | 3.95 | 4.10 | 4.10 | - | 11,571 |
| 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% | 39,296 |
| Mar 2, 2026 | 4.21 | 4.47 | 4.21 | 4.22 | 4.22 | -2.99% | 65,712 |
| Feb 27, 2026 | 4.50 | 4.69 | 4.30 | 4.35 | 4.35 | -4.40% | 81,095 |
| Feb 26, 2026 | 4.03 | 4.77 | 4.03 | 4.55 | 4.55 | 12.90% | 105,192 |
| Feb 25, 2026 | 3.81 | 4.15 | 3.81 | 4.03 | 4.03 | 6.33% | 91,122 |
| Feb 24, 2026 | 3.78 | 3.92 | 3.65 | 3.79 | 3.79 | 0.80% | 107,056 |
| 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% | 291,010 |
| Feb 19, 2026 | 3.30 | 3.58 | 2.94 | 3.20 | 3.20 | -3.32% | 271,761 |
| Feb 18, 2026 | 4.00 | 4.01 | 3.30 | 3.31 | 3.31 | -17.25% | 178,544 |
| Feb 17, 2026 | 4.76 | 4.85 | 3.87 | 4.00 | 4.00 | -16.14% | 128,420 |
| 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 |