NASDAQ : STI
Solidion Technology, Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 4.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 37.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Solidion Technology, Inc. (STI) closed at 4.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.04 | 4.04 | 4.04 | 4.04 | 6,107 | +0.50% |
| 2026-10-30 | 4.29 | 4.29 | 3.96 | 4.02 | 101,178 | -7.80% |
| 2026-10-29 | 4.33 | 4.63 | 4.201 | 4.36 | 130,247 | +0.46% |
| 2026-10-28 | 4.36 | 4.36 | 4.1 | 4.34 | 70,962 | +3.83% |
| 2026-10-27 | 4.04 | 4.27 | 4.04 | 4.18 | 50,801 | +2.45% |
| 2026-10-26 | 4.19 | 4.34 | 4.03 | 4.08 | 34,894 | -2.86% |
| 2026-10-23 | 4.33 | 4.55 | 4.16 | 4.2 | 207,408 | -3.23% |
| 2026-10-22 | 4.5 | 4.605 | 4.3 | 4.34 | 49,439 | -4.62% |
| 2026-10-21 | 4.6 | 4.87 | 4.55 | 4.55 | 55,658 | +0.44% |
| 2026-10-20 | 4.47 | 4.68 | 4.35 | 4.53 | 27,144 | +2.95% |
| 2026-10-19 | 4.49 | 4.573 | 4.32 | 4.4 | 60,210 | +0.23% |
| 2026-10-16 | 4.82 | 4.83 | 4.39 | 4.39 | 65,064 | -3.52% |
| 2026-10-15 | 4.51 | 4.716 | 4.38 | 4.55 | 74,824 | -2.15% |
| 2026-10-14 | 4.95 | 4.95 | 4.65 | 4.65 | 67,932 | -4.52% |
| 2026-10-13 | 5.31 | 5.31 | 4.87 | 4.87 | 91,130 | -8.46% |
| 2026-10-12 | 5.7 | 5.731 | 5.23 | 5.32 | 99,286 | -6.50% |
| 2026-10-09 | 5.74 | 5.915 | 5.635 | 5.69 | 66,440 | -1.56% |
| 2026-10-08 | 5.59 | 5.99 | 5.545 | 5.78 | 64,392 | +1.94% |
| 2026-10-07 | 5.59 | 5.742 | 5.5 | 5.67 | 109,699 | -0.87% |
| 2026-10-06 | 5.45 | 6.1 | 5.44 | 5.72 | 202,468 | +5.34% |
| 2026-10-05 | 5.37 | 5.487 | 5.145 | 5.43 | 197,708 | +2.26% |
| 2026-10-02 | 6.25 | 6.26 | 5.275 | 5.31 | 319,846 | -13.80% |
| 2026-10-01 | 6.44 | 6.49 | 6 | 6.16 | 178,696 | -4.57% |
| 2026-09-30 | 6.83 | 7.1 | 6.36 | 6.455 | 160,270 | -3.37% |
| 2026-09-29 | 6.68 | 6.86 | 6.59 | 6.68 | 89,062 | +0.00% |
| 2026-09-28 | 6.54 | 6.84 | 6.23 | 6.68 | 126,169 | +2.45% |
| 2026-09-25 | 6.63 | 6.8 | 6.5 | 6.52 | 133,123 | -1.51% |
| 2026-09-24 | 6.56 | 7 | 6.49 | 6.62 | 222,110 | -1.78% |
| 2026-09-23 | 6.82 | 7.08 | 6.51 | 6.74 | 290,614 | -1.75% |
| 2026-09-22 | 7.99 | 7.99 | 6.45 | 6.86 | 6,092,592 | -5.51% |
| 2026-09-21 | 6.85 | 8.42 | 6.85 | 7.26 | 289,045 | +6.61% |
| 2026-09-18 | 6.86 | 7.01 | 6.75 | 6.81 | 146,878 | +3.65% |
| 2026-09-17 | 6.64 | 6.72 | 6.5 | 6.57 | 73,302 | +0.31% |
| 2026-09-16 | 6.7 | 6.835 | 6.55 | 6.55 | 42,252 | -1.21% |
| 2026-09-15 | 7.04 | 7.04 | 6.565 | 6.63 | 105,564 | -5.69% |
| 2026-09-14 | 7.25 | 7.25 | 7.02 | 7.03 | 56,862 | -2.77% |
| 2026-09-11 | 7.03 | 7.345 | 7.03 | 7.23 | 61,803 | +1.83% |
| 2026-09-10 | 7.02 | 7.14 | 7.02 | 7.1 | 40,596 | -0.28% |
| 2026-09-09 | 7.3 | 7.35 | 7.075 | 7.12 | 57,698 | -2.20% |
| 2026-09-08 | 7.7 | 7.72 | 7.095 | 7.28 | 95,350 | -5.33% |
| 2026-09-04 | 7.61 | 7.8 | 7.51 | 7.69 | 37,798 | +2.52% |
| 2026-09-03 | 7.65 | 7.82 | 7.48 | 7.501 | 36,757 | -1.17% |
| 2026-09-02 | 7.66 | 7.73 | 7.42 | 7.59 | 36,256 | -0.91% |
| 2026-09-01 | 7.65 | 7.85 | 7.53 | 7.66 | 24,398 | -1.48% |
| 2026-08-31 | 7.49 | 7.87 | 7.347 | 7.775 | 40,934 | +2.98% |
| 2026-08-28 | 7.62 | 7.79 | 7.5 | 7.55 | 47,897 | -2.33% |
| 2026-08-27 | 7.39 | 7.79 | 7.35 | 7.73 | 84,465 | +5.53% |
| 2026-08-26 | 7.29 | 7.45 | 7.09 | 7.325 | 36,872 | -0.34% |
| 2026-08-25 | 7.21 | 7.54 | 7.21 | 7.35 | 64,332 | +1.52% |
| 2026-08-24 | 7.5 | 7.586 | 7.21 | 7.24 | 47,481 | -5.24% |
| 2026-08-21 | 7.7 | 7.97 | 7.46 | 7.64 | 68,926 | -0.97% |
| 2026-08-20 | 7.495 | 7.85 | 7.45 | 7.715 | 51,714 | +3.70% |
| 2026-08-19 | 7.445 | 7.594 | 7.2 | 7.44 | 41,163 | +0.95% |
| 2026-08-18 | 7.65 | 7.65 | 7.21 | 7.37 | 61,881 | -5.39% |
| 2026-08-17 | 7.85 | 7.965 | 7.61 | 7.79 | 75,115 | -1.14% |
| 2026-08-14 | 7.74 | 8 | 7.66 | 7.88 | 119,460 | +3.55% |
| 2026-08-13 | 7.67 | 8.124 | 7.6 | 7.61 | 130,493 | -1.42% |
| 2026-08-12 | 7.85 | 8.119 | 7.6 | 7.72 | 121,129 | -2.53% |
| 2026-08-11 | 8.49 | 8.515 | 7.87 | 7.92 | 206,810 | -6.27% |
| 2026-08-10 | 7.74 | 8.89 | 7.39 | 8.45 | 552,002 | +17.20% |
| 2026-08-07 | 7.03 | 7.778 | 6.89 | 7.21 | 216,766 | +4.95% |
| 2026-08-06 | 6.34 | 6.979 | 6.32 | 6.87 | 110,041 | +7.01% |
| 2026-08-05 | 6.65 | 6.65 | 6.28 | 6.42 | 87,737 | -2.73% |
| 2026-08-04 | 6.55 | 7 | 6.5 | 6.6 | 112,273 | +0.46% |
| 2026-08-03 | 6.29 | 6.75 | 6.1 | 6.57 | 89,247 | +4.29% |
| 2026-07-31 | 6.32 | 6.949 | 6.25 | 6.3 | 112,658 | +1.86% |
| 2026-07-30 | 6.07 | 6.5 | 5.81 | 6.185 | 99,879 | +2.06% |
| 2026-07-29 | 5.99 | 6.395 | 5.99 | 6.06 | 60,713 | -0.98% |
| 2026-07-28 | 6.57 | 6.57 | 5.92 | 6.12 | 100,488 | -7.83% |
| 2026-07-27 | 6.52 | 6.98 | 6.26 | 6.64 | 77,792 | +0.61% |
| 2026-07-24 | 6.8 | 6.95 | 6.4 | 6.6 | 75,289 | -3.51% |
| 2026-07-23 | 6.5 | 7.04 | 6.31 | 6.84 | 74,362 | +4.43% |
| 2026-07-22 | 7.07 | 7.07 | 6.5 | 6.55 | 121,020 | -6.83% |
| 2026-07-21 | 6.58 | 7.2 | 6.48 | 7.03 | 141,761 | +7.16% |
| 2026-07-20 | 6.28 | 6.87 | 6.2 | 6.56 | 97,646 | +3.63% |
| 2026-07-17 | 6.04 | 6.49 | 5.82 | 6.33 | 143,835 | +1.12% |
| 2026-07-16 | 6.86 | 6.938 | 6.2 | 6.26 | 165,507 | -11.46% |
| 2026-07-15 | 7.45 | 7.47 | 6.76 | 7.07 | 155,839 | -6.11% |
| 2026-07-14 | 7.65 | 7.85 | 7.47 | 7.53 | 96,093 | -1.70% |
| 2026-07-13 | 7.96 | 7.99 | 7.54 | 7.66 | 110,344 | -6.93% |
| 2026-07-10 | 8.53 | 8.53 | 7.87 | 8.23 | 157,097 | -2.14% |
| 2026-07-09 | 7.9 | 8.75 | 7.695 | 8.41 | 202,833 | +7.41% |
| 2026-07-08 | 7.25 | 7.95 | 7.2 | 7.83 | 181,301 | +5.95% |
| 2026-07-07 | 7.36 | 8.02 | 7.15 | 7.39 | 259,305 | -5.01% |
| 2026-07-06 | 7.82 | 8.24 | 7.41 | 7.78 | 261,176 | -0.89% |
| 2026-07-02 | 8.72 | 8.93 | 7.32 | 7.85 | 429,352 | -13.55% |
| 2026-07-01 | 9.03 | 9.347 | 8.8 | 9.08 | 265,397 | -2.26% |
| 2026-06-30 | 9.75 | 9.86 | 8.62 | 9.29 | 559,319 | -3.33% |
| 2026-06-29 | 12.17 | 12.193 | 9.45 | 9.61 | 2,690,886 | -22.12% |
| 2026-06-26 | 12.11 | 12.49 | 11.11 | 12.34 | 312,945 | -0.72% |
| 2026-06-25 | 11.6 | 12.99 | 11.22 | 12.43 | 341,969 | +5.07% |
| 2026-06-24 | 12.76 | 12.76 | 11.5 | 11.83 | 367,270 | -10.92% |
| 2026-06-23 | 13.21 | 14.1 | 12.805 | 13.28 | 371,859 | -12.40% |
| 2026-06-22 | 16.68 | 17.3 | 14.65 | 15.16 | 506,986 | -13.12% |
| 2026-06-18 | 19.48 | 19.49 | 16.51 | 17.45 | 621,860 | -15.41% |
| 2026-06-17 | 19.85 | 22 | 19.7 | 20.63 | 540,620 | -0.96% |
| 2026-06-16 | 21.55 | 22.15 | 19 | 20.83 | 1,267,199 | -0.33% |
| 2026-06-15 | 23.18 | 23.35 | 20.7 | 20.9 | 1,113,920 | -17.29% |
| 2026-06-12 | 24.21 | 28 | 24.21 | 25.27 | 1,362,528 | -2.17% |
| 2026-06-11 | 26.1 | 29.38 | 23.78 | 25.83 | 2,150,432 | -6.38% |
| 2026-06-10 | 19.97 | 30 | 19.5 | 27.59 | 4,874,587 | +34.78% |
| 2026-06-09 | 23 | 24.6 | 20.3 | 20.47 | 3,129,452 | -29.29% |
| 2026-06-08 | 35.91 | 36 | 23.51 | 28.95 | 10,099,405 | -18.95% |
| 2026-06-05 | 42.735 | 46 | 28 | 35.72 | 38,548,013 | +57.29% |
| 2026-06-04 | 24.77 | 38.15 | 18.87 | 22.71 | 105,652,839 | +350.60% |
| 2026-06-03 | 5 | 5.15 | 4.72 | 5.04 | 57,561 | +1.41% |
| 2026-06-02 | 4.9 | 4.97 | 4.797 | 4.97 | 18,752 | +0.81% |
| 2026-06-01 | 4.96 | 5 | 4.74 | 4.93 | 69,377 | +6.02% |
| 2026-05-29 | 4.71 | 4.73 | 4.56 | 4.65 | 15,438 | -1.90% |
| 2026-05-28 | 4.735 | 4.96 | 4.64 | 4.74 | 30,255 | +1.50% |
| 2026-05-27 | 4.81 | 4.92 | 4.6 | 4.67 | 55,331 | -5.66% |
| 2026-05-26 | 4.8 | 5 | 4.8 | 4.95 | 46,754 | +3.13% |
| 2026-05-22 | 4.98 | 5.012 | 4.69 | 4.8 | 38,915 | -3.61% |
| 2026-05-21 | 4.7 | 5.24 | 4.46 | 4.98 | 118,576 | +5.51% |
| 2026-05-20 | 4.77 | 4.79 | 4.55 | 4.72 | 27,223 | +3.06% |
| 2026-05-19 | 4.61 | 4.69 | 4.371 | 4.58 | 19,365 | -2.97% |
| 2026-05-18 | 5.53 | 5.53 | 4.59 | 4.72 | 60,458 | -14.95% |
| 2026-05-15 | 5.56 | 5.74 | 5.46 | 5.55 | 29,598 | -2.46% |
| 2026-05-14 | 5.61 | 5.81 | 5.58 | 5.69 | 37,692 | -0.52% |
| 2026-05-13 | 5.14 | 5.903 | 5.12 | 5.72 | 78,398 | +11.50% |