Solidion Technology Inc (STI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0127 | -3.44453485218 | 0.3687 | 0.39 | 0.33 | 214119 | 0.35812712 | CS |
| 4 | 0.021 | 6.26865671642 | 0.335 | 0.444 | 0.3 | 536844 | 0.37103663 | CS |
| 12 | -0.1311 | -26.9143912954 | 0.4871 | 0.5921 | 0.27 | 1038932 | 0.37865463 | CS |
| 26 | -2.894 | -89.0461538462 | 3.25 | 4.44 | 0.27 | 1622151 | 1.806552 | CS |
| 52 | -2.114 | -85.5870445344 | 2.47 | 4.44 | 0.27 | 2410987 | 1.70195729 | CS |
| 156 | -2.114 | -85.5870445344 | 2.47 | 4.44 | 0.27 | 2410987 | 1.70195729 | CS |
| 260 | -2.114 | -85.5870445344 | 2.47 | 4.44 | 0.27 | 2410987 | 1.70195729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 0.356 | 0.0054 | 1.54 | 0.3684 | 0.37 | 0.3437 | 113384 |
| 1726526100 | 0.3506 | -0.0194 | -5.24 | 0.3703 | 0.39 | 0.33 | 497777 |
| 1726266900 | 0.37 | 0.0244 | 7.06 | 0.343 | 0.375 | 0.3421 | 129403 |
| 1726180500 | 0.3456 | -0.0325 | -8.60 | 0.37 | 0.3787 | 0.3421 | 127386 |
| 1726094100 | 0.3781 | 0.0119 | 3.25 | 0.3687 | 0.3862 | 0.3564 | 202645 |
| 1726007700 | 0.3662 | 0.0053 | 1.47 | 0.374 | 0.377 | 0.3386 | 432449 |
| 1725921300 | 0.3609 | 0.0436 | 13.74 | 0.3185 | 0.3791 | 0.3101 | 161104 |
| 1725662100 | 0.3173 | -0.0027 | -0.84 | 0.3207999 | 0.323 | 0.3 | 151405 |
| 1725575700 | 0.32 | 0.0044 | 1.39 | 0.3061 | 0.3296 | 0.305 | 99317 |
| 1725489300 | 0.3156 | 0.0029 | 0.93 | 0.317 | 0.3239 | 0.3018 | 267934 |
| 1725402900 | 0.3127 | -0.0116 | -3.58 | 0.3212999 | 0.3372 | 0.306 | 213251 |
| 1725057300 | 0.3243 | -0.0031 | -0.95 | 0.322 | 0.34 | 0.32 | 590671 |
| 1724970900 | 0.3274 | -0.0326 | -9.06 | 0.351 | 0.37 | 0.32 | 323310 |
| 1724884500 | 0.36 | -0.04 | -10.00 | 0.3975 | 0.412 | 0.3425 | 540671 |
| 1724798100 | 0.4 | -0.0127 | -3.08 | 0.415 | 0.415 | 0.3913 | 244658 |
| 1724711700 | 0.4127 | -0.0073 | -1.74 | 0.4273 | 0.435 | 0.3822999 | 478796 |
| 1724452500 | 0.42 | 0.0236001 | 5.95 | 0.3795 | 0.438 | 0.3668 | 1169990 |
| 1724366100 | 0.3963999 | 0.0610999 | 18.22 | 0.3396 | 0.444 | 0.325 | 2956503 |
| 1724279700 | 0.3353 | -0.0147 | -4.20 | 0.335 | 0.365 | 0.315 | 1499374 |
| 1724193300 | 0.35 | 0.0469 | 15.47 | 0.3076 | 0.406 | 0.3033 | 29628933 |
| 1724106900 | 0.3031 | -0.0037 | -1.21 | 0.3 | 0.3059 | 0.27 | 719802 |
| 1723847700 | 0.3068 | -0.0182 | -5.60 | 0.3264 | 0.3264 | 0.302 | 301287 |
| 1723761300 | 0.325 | -0.015 | -4.41 | 0.341 | 0.341 | 0.3101999 | 681302 |
| 1723674900 | 0.34 | -0.0109 | -3.11 | 0.351 | 0.351 | 0.3348999 | 165438 |
| 1723588500 | 0.3509 | 0.005 | 1.45 | 0.3597 | 0.3597 | 0.3436 | 660267 |
| 1723502100 | 0.3459 | -0.0213 | -5.80 | 0.3564 | 0.3594 | 0.34 | 313232 |
| 1723242900 | 0.3672 | -0.0076 | -2.03 | 0.3766 | 0.38235 | 0.3502 | 311882 |
| 1723156500 | 0.3748 | 0.0002 | 0.05 | 0.3895 | 0.3895 | 0.36 | 179862 |
| 1723070100 | 0.3746 | -0.0053 | -1.40 | 0.38 | 0.395 | 0.3746 | 98764 |
| 1722983700 | 0.3799 | -0.0107 | -2.74 | 0.4062 | 0.4116 | 0.3741 | 263677 |
| 1722897300 | 0.3906 | -0.0105 | -2.62 | 0.36 | 0.3999 | 0.3501 | 379188 |
| 1722638100 | 0.4011 | -0.0172 | -4.11 | 0.4099999 | 0.4121 | 0.3757 | 197117 |
| 1722551700 | 0.4183 | 0.0053 | 1.28 | 0.415 | 0.4259 | 0.4 | 171751 |
| 1722465300 | 0.413 | 0.0128 | 3.20 | 0.4021 | 0.4167 | 0.395 | 244948 |
| 1722378900 | 0.4002 | -0.0103 | -2.51 | 0.4182 | 0.4182 | 0.395 | 222014 |
| 1722292500 | 0.4104999 | -0.0195 | -4.53 | 0.434 | 0.435 | 0.3977 | 273912 |
| 1722033300 | 0.43 | 0.0210001 | 5.13 | 0.4182 | 0.4424 | 0.4099999 | 403189 |
| 1721946900 | 0.4089999 | -0.0207 | -4.82 | 0.424 | 0.4296 | 0.4031 | 285804 |
| 1721860500 | 0.4297 | -0.0143 | -3.22 | 0.4459 | 0.446 | 0.4215 | 197550 |
| 1721774100 | 0.444 | 0.0094 | 2.16 | 0.42 | 0.455 | 0.4195 | 757931 |
| 1721687700 | 0.4346 | 0.0094 | 2.21 | 0.438 | 0.446003 | 0.42 | 236628 |
| 1721428500 | 0.4252 | -0.0248 | -5.51 | 0.45 | 0.4515 | 0.4215 | 246301 |
| 1721342100 | 0.45 | 0.0058 | 1.31 | 0.453 | 0.4553 | 0.4344 | 386022 |
| 1721255700 | 0.4442 | -0.0221 | -4.74 | 0.4595 | 0.4618 | 0.4384 | 333202 |
| 1721169300 | 0.4663 | 0.0263 | 5.98 | 0.4399 | 0.4798 | 0.4395 | 430701 |
| 1721082900 | 0.44 | -0.0149 | -3.28 | 0.46 | 0.47 | 0.43 | 270305 |
| 1720823700 | 0.4549 | 0.0258 | 6.01 | 0.4299 | 0.4601 | 0.4215 | 546904 |
| 1720737300 | 0.4291 | 0.0049 | 1.16 | 0.4241 | 0.4479 | 0.4149 | 479372 |
| 1720650900 | 0.4242 | -0.0248 | -5.52 | 0.431 | 0.447 | 0.4064 | 891192 |
| 1720564500 | 0.449 | -0.003 | -0.66 | 0.45 | 0.4727 | 0.439 | 629772 |
| 1720478100 | 0.452 | -0.0129 | -2.77 | 0.4604 | 0.4731 | 0.4446 | 637965 |
| 1720218900 | 0.4649 | 0.0168 | 3.75 | 0.42 | 0.4777 | 0.42 | 898621 |
| 1720040640 | 0.4481 | -0.0236 | -5.00 | 0.3738 | 0.46 | 0.3699 | 3010599 |
| 1719959700 | 0.4717 | -0.0283 | -5.66 | 0.499 | 0.499 | 0.4706 | 603648 |
| 1719873300 | 0.5 | 0.06 | 13.64 | 0.525 | 0.5921 | 0.4898 | 1284305 |
| 1719614100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1719527700 | 0.44 | -0.0339 | -7.15 | 0.4783 | 0.4783 | 0.4128 | 950411 |
| 1719441300 | 0.4739 | -0.0132 | -2.71 | 0.4871 | 0.4871 | 0.46101 | 725302 |
| 1719354900 | 0.4871 | -0.033 | -6.34 | 0.5195999 | 0.5225 | 0.468 | 960633 |
| 1719268500 | 0.5201 | -0.0099 | -1.87 | 0.5319 | 0.5522 | 0.5 | 1052137 |
| 1719009300 | 0.53 | -0.0401 | -7.03 | 0.5823 | 0.589 | 0.5073 | 1631830 |
| 1718922900 | 0.5701 | -0.1179 | -17.14 | 0.65 | 0.65 | 0.5325 | 2641370 |
| 1718750100 | 0.6879999 | -1.242 | -64.35 | 0.562 | 0.8762 | 0.5376 | 16321093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
