Solidion Technology Inc. (STI) Historical Stock Data

0.38 ↓0.02 (-3.95%)

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

Historical Data

In the past 30 trading days, STI is up 1.52% a day on average. There have been 14 days where Solidion Technology Inc. closed green and 16 days where STI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.39	0.38	↓$0.01 (-2.46%)	0.36	0.40	3.97M
2024-12-19	0.42	0.39	↓$0.03 (-7.10%)	0.39	0.43	1.27M
2024-12-18	0.41	0.41	↓$0.01 (-1.67%)	0.40	0.44	1.36M
2024-12-17	0.43	0.41	↓$0.02 (-4.59%)	0.41	0.44	0.98M
2024-12-16	0.41	0.43	↑$0.02 (5.49%)	0.41	0.45	1.29M
2024-12-13	0.40	0.41	↑$0.01 (2.50%)	0.40	0.42	586.75K
2024-12-12	0.41	0.41	↓$0.00 (-1.14%)	0.40	0.42	772.77K
2024-12-11	0.42	0.42	↓$0.00 (-0.83%)	0.41	0.44	591.60K
2024-12-10	0.42	0.43	↑$0.00 (0.54%)	0.41	0.44	0.99M
2024-12-09	0.44	0.42	↓$0.02 (-3.91%)	0.42	0.44	643.52K
2024-12-06	0.41	0.43	↑$0.01 (3.55%)	0.40	0.44	0.95M
2024-12-05	0.43	0.42	↓$0.01 (-2.39%)	0.41	0.45	0.97M
2024-12-04	0.43	0.44	↑$0.01 (3.16%)	0.42	0.47	1.28M
2024-12-03	0.41	0.41	↑$0.01 (1.79%)	0.40	0.43	1.11M
2024-12-02	0.41	0.42	↑$0.01 (2.09%)	0.40	0.46	1.61M
2024-11-29	0.43	0.41	↓$0.02 (-4.99%)	0.40	0.44	1.10M
2024-11-27	0.44	0.43	↓$0.02 (-3.46%)	0.42	0.49	1.42M
2024-11-26	0.43	0.45	↑$0.03 (5.88%)	0.43	0.50	2.59M
2024-11-25	0.38	0.44	↑$0.06 (15.13%)	0.38	0.46	4.91M
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