Solidion Technology Inc. (STI)
NASDAQ: STI
· Real-Time Price · USD
4.52
-0.18 (-3.83%)
At close: Sep 25, 2025, 3:59 PM
4.50
-0.44%
After-hours: Sep 25, 2025, 07:28 PM EDT
STI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.92 | 5.68 | 4.45 | 4.70 | 4.70 | 2.84% | 590,859 |
| Sep 23, 2025 | 4.56 | 4.72 | 4.44 | 4.57 | 4.57 | 2.70% | 861,400 |
| Sep 22, 2025 | 4.54 | 4.67 | 4.44 | 4.45 | 4.45 | -2.20% | 54,400 |
| Sep 19, 2025 | 4.77 | 4.79 | 4.55 | 4.55 | 4.55 | -3.81% | 60,183 |
| Sep 18, 2025 | 4.67 | 4.82 | 4.60 | 4.73 | 4.73 | 2.83% | 87,445 |
| Sep 17, 2025 | 4.61 | 4.85 | 4.53 | 4.60 | 4.60 | 1.10% | 292,916 |
| Sep 16, 2025 | 4.77 | 4.96 | 4.55 | 4.55 | 4.55 | -3.60% | 59,411 |
| Sep 15, 2025 | 5.17 | 5.32 | 4.72 | 4.72 | 4.72 | -10.61% | 98,800 |
| Sep 12, 2025 | 5.60 | 5.79 | 5.28 | 5.28 | 5.28 | -5.38% | 85,800 |
| Sep 11, 2025 | 4.97 | 5.67 | 4.85 | 5.58 | 5.58 | 11.60% | 170,818 |
| Sep 10, 2025 | 5.24 | 5.50 | 5.00 | 5.00 | 5.00 | -7.41% | 145,472 |
| Sep 9, 2025 | 4.49 | 5.75 | 4.30 | 5.40 | 5.40 | 13.68% | 370,200 |
| Sep 8, 2025 | 5.61 | 5.69 | 4.73 | 4.75 | 4.75 | -19.76% | 452,400 |
| Sep 5, 2025 | 7.10 | 8.00 | 5.85 | 5.92 | 5.92 | -13.70% | 1,278,036 |
| Sep 4, 2025 | 6.50 | 6.98 | 5.75 | 6.86 | 6.86 | -2.14% | 1,606,010 |
| 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 |