Solidion Technology Inc. (STI)
0.12
-0.01 (-9.84%)
At close: Mar 28, 2025, 10:35 AM
STI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 1,647,407 |
| Mar 26, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 1,207,800 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | -0.01 | -7.14% | 1,676,240 |
| Mar 24, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 2,224,303 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | -0.01 | -6.67% | 2,559,800 |
| Mar 20, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | -0.01 | -6.25% | 3,981,438 |
| Mar 19, 2025 | 0.14 | 0.20 | 0.14 | 0.16 | 0.01 | 6.67% | 22,312,400 |
| Mar 18, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.01 | 7.14% | 6,266,419 |
| Mar 17, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 7,746,700 |
| Mar 14, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 9,612,744 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 20,322,300 |
| Mar 12, 2025 | 0.19 | 0.24 | 0.16 | 0.17 | 0.04 | 30.77% | 584,698,500 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 8,843,500 |
| Mar 10, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | -0.01 | -7.14% | 3,489,000 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.01 | 7.69% | 6,390,803 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | -0.03 | -18.75% | 13,076,047 |
| Mar 5, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.00 | 0.00% | 2,616,428 |
| Mar 4, 2025 | 0.24 | 0.24 | 0.15 | 0.16 | -0.14 | -46.67% | 10,985,800 |
| Mar 3, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | -0.04 | -11.76% | 683,600 |
| Feb 28, 2025 | 0.31 | 0.34 | 0.30 | 0.34 | 0.03 | 9.68% | 896,349 |
| Feb 27, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | -0.04 | -11.43% | 1,135,732 |
| Feb 26, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | -0.01 | -2.78% | 816,938 |
| Feb 25, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00% | 636,149 |
| Feb 24, 2025 | 0.39 | 0.40 | 0.35 | 0.36 | -0.03 | -7.69% | 1,074,321 |
| Feb 21, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | -0.01 | -2.50% | 504,000 |
| Feb 20, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | -0.01 | -2.44% | 756,143 |
| Feb 19, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | -0.01 | -2.38% | 645,500 |
| Feb 18, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | -0.02 | -4.55% | 485,018 |
| Feb 14, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | 0.01 | 2.33% | 624,862 |
| Feb 13, 2025 | 0.41 | 0.43 | 0.39 | 0.43 | 0.03 | 7.50% | 884,245 |
| Feb 12, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.01 | 2.56% | 1,265,916 |
| Feb 11, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | -0.01 | -2.50% | 1,831,200 |
| Feb 10, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.00 | 0.00% | 899,300 |
| Feb 7, 2025 | 0.41 | 0.43 | 0.39 | 0.40 | -0.02 | -4.76% | 880,546 |
| Feb 6, 2025 | 0.41 | 0.43 | 0.39 | 0.42 | 0.00 | 0.00% | 918,500 |
| Feb 5, 2025 | 0.42 | 0.45 | 0.41 | 0.42 | -0.04 | -8.70% | 1,506,119 |
| Feb 4, 2025 | 0.40 | 0.46 | 0.40 | 0.46 | 0.07 | 17.95% | 25,811,400 |
| Feb 3, 2025 | 0.37 | 0.42 | 0.37 | 0.39 | 0.01 | 2.63% | 958,700 |
| Jan 31, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | -0.03 | -7.32% | 837,737 |
| Jan 30, 2025 | 0.41 | 0.44 | 0.39 | 0.41 | 0.00 | 0.00% | 559,012 |
| Jan 29, 2025 | 0.42 | 0.43 | 0.39 | 0.41 | 0.00 | 0.00% | 1,037,521 |
| Jan 28, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | -0.02 | -4.65% | 518,400 |
| Jan 27, 2025 | 0.44 | 0.47 | 0.42 | 0.43 | -0.04 | -8.51% | 903,333 |
| Jan 24, 2025 | 0.51 | 0.52 | 0.46 | 0.47 | -0.01 | -2.08% | 722,404 |
| Jan 23, 2025 | 0.44 | 0.52 | 0.43 | 0.48 | 0.05 | 11.63% | 1,442,417 |
| Jan 22, 2025 | 0.45 | 0.49 | 0.43 | 0.43 | -0.03 | -6.52% | 1,091,800 |
| Jan 21, 2025 | 0.43 | 0.46 | 0.40 | 0.46 | 0.01 | 2.22% | 1,119,600 |
| Jan 17, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | -0.02 | -4.26% | 1,014,400 |
| Jan 16, 2025 | 0.47 | 0.49 | 0.45 | 0.47 | -0.02 | -4.08% | 1,005,903 |
| Jan 15, 2025 | 0.50 | 0.52 | 0.46 | 0.49 | -0.01 | -2.00% | 1,327,200 |