Solidion Technology Inc. (STI) Historical Stock Data

0.39 ↓0.06 (-13.31%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, STI is up 0.73% a day on average. There have been 18 days where Solidion Technology Inc. closed green and 12 days where STI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.42	0.38	↓$0.04 (-8.45%)	0.36	0.43	2.80M
2024-11-21	0.47	0.44	↓$0.02 (-5.11%)	0.43	0.50	2.66M
2024-11-20	0.55	0.51	↓$0.04 (-7.07%)	0.45	0.59	6.16M
2024-11-19	0.51	0.64	↑$0.13 (24.53%)	0.51	0.66	8.54M
2024-11-18	0.41	0.51	↑$0.09 (22.81%)	0.41	0.55	12.43M
2024-11-15	0.44	0.45	↑$0.01 (2.79%)	0.38	0.52	139.23M
2024-11-14	0.37	0.35	↓$0.02 (-6.19%)	0.34	0.43	3.04M
2024-11-13	0.32	0.38	↑$0.06 (17.83%)	0.31	0.43	5.02M
2024-11-12	0.34	0.33	↓$0.01 (-2.94%)	0.32	0.34	1.68M
2024-11-11	0.36	0.34	↓$0.01 (-3.56%)	0.33	0.36	2.04M
2024-11-08	0.34	0.35	↑$0.01 (3.47%)	0.34	0.37	1.32M
2024-11-07	0.40	0.34	↓$0.06 (-15.00%)	0.34	0.41	2.08M
2024-11-06	0.38	0.38	↑$0.00 (0.92%)	0.38	0.41	1.53M
2024-11-05	0.36	0.40	↑$0.04 (11.39%)	0.36	0.42	2.69M
2024-11-04	0.41	0.37	↓$0.04 (-10.85%)	0.34	0.41	3.39M
2024-11-01	0.48	0.43	↓$0.05 (-9.99%)	0.42	0.48	4.33M
2024-10-31	0.40	0.48	↑$0.08 (20.09%)	0.40	0.51	12.60M
2024-10-30	0.66	0.47	↓$0.19 (-28.29%)	0.45	0.69	247.92M
2024-10-29	0.38	0.40	↑$0.02 (5.32%)	0.36	0.40	473.71K
2024-10-28	0.36	0.38	↑$0.01 (3.44%)	0.36	0.38	274.72K
2024-10-25	0.40	0.36	↓$0.03 (-7.97%)	0.36	0.46	1.66M
2024-10-24	0.36	0.37	↑$0.01 (2.74%)	0.36	0.37	202.94K
2024-10-23	0.36	0.36	↑$0.00 (1.28%)	0.36	0.38	95.76K
2024-10-22	0.36	0.37	↑$0.00 (0.96%)	0.35	0.38	161.35K
2024-10-21	0.36	0.36	↓$0.01 (-1.98%)	0.35	0.36	66.92K
2024-10-18	0.36	0.36	↑$0.01 (1.70%)	0.35	0.37	120.99K
2024-10-17	0.34	0.36	↑$0.02 (4.43%)	0.34	0.37	50.10K
2024-10-16	0.35	0.36	↑$0.01 (1.49%)	0.34	0.36	68.16K
2024-10-15	0.35	0.35	↑$0.00 (1.37%)	0.34	0.36	111.55K
2024-10-14	0.35	0.36	↑$0.01 (2.71%)	0.34	0.36	57.05K