Solidion Technology Inc. (STI)
NASDAQ: STI
· Real-Time Price · USD
7.88
1.02 (14.87%)
At close: Sep 04, 2025, 3:59 PM
STI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.50 | 6.98 | 5.75 | 6.86 | 6.86 | -2.14% | 1,556,714 |
| Sep 3, 2025 | 7.49 | 7.80 | 5.51 | 7.01 | 7.01 | 113.72% | 87,037,142 |
| Sep 2, 2025 | 3.28 | 3.41 | 3.05 | 3.28 | 3.28 | 0.92% | 4,286,800 |
| Aug 29, 2025 | 3.23 | 3.32 | 3.01 | 3.25 | 3.25 | 4.17% | 36,315 |
| Aug 28, 2025 | 3.29 | 3.29 | 3.11 | 3.12 | 3.12 | -0.95% | 20,016 |
| Aug 27, 2025 | 3.39 | 3.40 | 3.11 | 3.15 | 3.15 | -5.97% | 11,647 |
| Aug 26, 2025 | 3.25 | 3.35 | 3.24 | 3.35 | 3.35 | 1.21% | 18,100 |
| Aug 25, 2025 | 3.26 | 3.42 | 3.25 | 3.31 | 3.31 | -2.36% | 10,800 |
| Aug 22, 2025 | 3.12 | 3.50 | 3.12 | 3.39 | 3.39 | 5.61% | 51,021 |
| Aug 21, 2025 | 3.22 | 3.22 | 3.14 | 3.21 | 3.21 | 3.55% | 11,147 |
| Aug 20, 2025 | 3.26 | 3.26 | 2.99 | 3.10 | 3.10 | 0.00% | 53,644 |
| Aug 19, 2025 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -3.73% | 23,047 |
| Aug 18, 2025 | 3.08 | 3.23 | 3.08 | 3.22 | 3.22 | 4.55% | 14,854 |
| Aug 15, 2025 | 3.19 | 3.52 | 3.01 | 3.08 | 3.08 | -3.14% | 74,600 |
| Aug 14, 2025 | 3.37 | 3.48 | 3.08 | 3.18 | 3.18 | -6.74% | 51,137 |
| Aug 13, 2025 | 3.35 | 3.63 | 3.35 | 3.41 | 3.41 | 0.00% | 23,700 |
| Aug 12, 2025 | 3.50 | 3.50 | 3.35 | 3.41 | 3.41 | 3.33% | 16,571 |
| Aug 11, 2025 | 3.32 | 3.51 | 3.28 | 3.30 | 3.30 | 0.61% | 24,912 |
| Aug 8, 2025 | 3.41 | 3.41 | 3.28 | 3.28 | 3.28 | -2.67% | 16,382 |
| Aug 7, 2025 | 3.46 | 3.57 | 3.37 | 3.37 | 3.37 | -3.71% | 26,082 |