Solidion Technology Inc (STI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2755 | -35.7792207792 | 0.77 | 0.7799 | 0.4522 | 3546253 | 0.59901299 | CS |
| 4 | 0.0854 | 20.8750916646 | 0.4091 | 1.1 | 0.36 | 10137040 | 0.70341762 | CS |
| 12 | 0.1302 | 35.7397749108 | 0.3643 | 1.1 | 0.3129 | 11638126 | 0.52543647 | CS |
| 26 | 0.0345 | 7.5 | 0.46 | 1.1 | 0.27 | 5629312 | 0.51334337 | CS |
| 52 | -1.9755 | -79.979757085 | 2.47 | 4.44 | 0.27 | 4384992 | 0.9509314 | CS |
| 156 | -1.9755 | -79.979757085 | 2.47 | 4.44 | 0.27 | 4384992 | 0.9509314 | CS |
| 260 | -1.9755 | -79.979757085 | 2.47 | 4.44 | 0.27 | 4384992 | 0.9509314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.5768 | 0.0716 | 14.17 | 0.5074 | 0.6288 | 0.5 | 2132352 |
| 1736379300 | 0.5052 | -0.0781 | -13.39 | 0.5302 | 0.6128 | 0.4606 | 3062394 |
| 1736292900 | 0.5833 | -0.0902 | -13.39 | 0.67 | 0.698499 | 0.55 | 3713968 |
| 1736206500 | 0.6735 | -0.0969 | -12.58 | 0.77 | 0.7799 | 0.6618 | 5276299 |
| 1735947300 | 0.7704 | -0.0331 | -4.12 | 0.7975 | 0.8428 | 0.7118 | 6631365 |
| 1735860900 | 0.8035 | 0.1068 | 15.33 | 0.7543 | 0.8899 | 0.6601 | 8471119 |
| 1735688100 | 0.6967 | -0.1133 | -13.99 | 0.899 | 0.8995 | 0.5188 | 13260528 |
| 1735601700 | 0.81 | 0.1088 | 15.52 | 0.9298 | 1.1 | 0.78 | 42287830 |
| 1735342500 | 0.7012 | 0.2857 | 68.76 | 0.547 | 0.93 | 0.4922 | 73934163 |
| 1735256100 | 0.4155 | -0.0225 | -5.14 | 0.4298 | 0.4799 | 0.4099999 | 2118861 |
| 1735077840 | 0.438 | 0.038 | 9.50 | 0.4 | 0.45 | 0.3705 | 1651929 |
| 1734996900 | 0.4 | 0.0232 | 6.16 | 0.3958999 | 0.4 | 0.378 | 845557 |
| 1734737700 | 0.3768 | -0.0157 | -4.00 | 0.3811 | 0.3996 | 0.36 | 3947372 |
| 1734651300 | 0.3925 | -0.014 | -3.44 | 0.42 | 0.428 | 0.3903 | 1274996 |
| 1734564900 | 0.4064999 | -0.0008 | -0.20 | 0.4134 | 0.4367 | 0.4027 | 1364760 |
| 1734478500 | 0.4073 | -0.0215 | -5.01 | 0.4251 | 0.4433 | 0.4054 | 1026793 |
| 1734392100 | 0.4288 | 0.0188001 | 4.59 | 0.4091 | 0.4499 | 0.4045 | 1329399 |
| 1734132900 | 0.4099999 | 0.003 | 0.74 | 0.4 | 0.4218 | 0.4 | 678041 |
| 1734046500 | 0.4069999 | -0.012 | -2.86 | 0.4117 | 0.425606 | 0.397 | 797051 |
| 1733960100 | 0.419 | -0.0062 | -1.46 | 0.438199 | 0.438199 | 0.4136 | 597451 |
| 1733873700 | 0.4252 | 0.0024 | 0.57 | 0.423 | 0.443 | 0.4112 | 984769 |
| 1733787300 | 0.4228 | -0.0036 | -0.84 | 0.422 | 0.4439 | 0.4139 | 640405 |
| 1733528100 | 0.4264 | 0.0064 | 1.52 | 0.4199 | 0.4399 | 0.4026 | 956531 |
| 1733441700 | 0.42 | -0.0236 | -5.32 | 0.442 | 0.4516 | 0.4112 | 970157 |
| 1733355300 | 0.4436 | 0.029 | 6.99 | 0.4279 | 0.465 | 0.42 | 1239814 |
| 1733268900 | 0.4146 | -0.0054 | -1.29 | 0.412 | 0.432 | 0.3995 | 1103407 |
| 1733182500 | 0.42 | 0.0123 | 3.02 | 0.4114 | 0.4559 | 0.3978999 | 1624839 |
| 1732917840 | 0.4077 | -0.0218 | -5.08 | 0.44 | 0.4417 | 0.3946 | 1110642 |
| 1732750500 | 0.4295 | -0.0227 | -5.02 | 0.4449 | 0.49 | 0.42 | 1424363 |
| 1732664100 | 0.4522 | 0.0147 | 3.36 | 0.42615 | 0.5 | 0.4252 | 2571812 |
| 1732577700 | 0.4375 | 0.053 | 13.78 | 0.38 | 0.4642 | 0.38 | 4883398 |
| 1732318500 | 0.3845 | -0.0596 | -13.42 | 0.4156 | 0.4345 | 0.36 | 2758447 |
| 1732232100 | 0.4441 | -0.067 | -13.11 | 0.468 | 0.5 | 0.431 | 2780273 |
| 1732145700 | 0.5111 | -0.124 | -19.52 | 0.5699999 | 0.589 | 0.451 | 6127998 |
| 1732059300 | 0.6351 | 0.1257 | 24.68 | 0.5199 | 0.66 | 0.5198 | 8839320 |
| 1731972900 | 0.5094 | 0.0592 | 13.15 | 0.4148 | 0.5501 | 0.4051 | 12534250 |
| 1731713700 | 0.4502 | 0.1002 | 28.63 | 0.43 | 0.52 | 0.38 | 139195539 |
| 1731627300 | 0.35 | -0.03 | -7.89 | 0.3767 | 0.4264 | 0.3407 | 3005451 |
| 1731540900 | 0.38 | 0.05 | 15.15 | 0.3202999 | 0.43 | 0.3129 | 5189837 |
| 1731454500 | 0.33 | -0.0144 | -4.18 | 0.34 | 0.3415 | 0.3151 | 1714845 |
| 1731368100 | 0.3444 | -0.0075 | -2.13 | 0.359 | 0.359 | 0.3279 | 2047845 |
| 1731108900 | 0.3519 | 0.0119 | 3.50 | 0.34 | 0.366 | 0.34 | 1339410 |
| 1731022500 | 0.34 | -0.0435 | -11.34 | 0.3907 | 0.405 | 0.34 | 2019527 |
| 1730936100 | 0.3835 | -0.0164 | -4.10 | 0.3805 | 0.4097 | 0.3767 | 1555933 |
| 1730849700 | 0.3999 | 0.0344 | 9.41 | 0.364 | 0.42 | 0.3552 | 2731246 |
| 1730763300 | 0.3655 | -0.0644 | -14.98 | 0.4099999 | 0.4125 | 0.3426 | 3396629 |
| 1730500500 | 0.4299 | -0.0524 | -10.86 | 0.48 | 0.48 | 0.4172 | 4248884 |
| 1730414100 | 0.4823 | 0.011 | 2.33 | 0.4204 | 0.505 | 0.4 | 12546875 |
| 1730327700 | 0.4713 | 0.0753 | 19.02 | 0.6313 | 0.6889999 | 0.452 | 244581382 |
| 1730241300 | 0.396 | 0.02 | 5.32 | 0.3656 | 0.4 | 0.3623 | 479108 |
| 1730154900 | 0.376 | 0.0125 | 3.44 | 0.3635 | 0.3835 | 0.358 | 284640 |
| 1729895700 | 0.3635 | -0.0075 | -2.02 | 0.395 | 0.4558 | 0.3633 | 1658199 |
| 1729809300 | 0.371 | 0.0062 | 1.70 | 0.3610999 | 0.373 | 0.3554 | 463181 |
| 1729722900 | 0.3648 | -0.0028 | -0.76 | 0.3602 | 0.3766 | 0.3582 | 97212 |
| 1729636500 | 0.3676 | 0.0105001 | 2.94 | 0.3567 | 0.3771 | 0.3504 | 159764 |
| 1729550100 | 0.3570999 | -0.0072 | -1.98 | 0.3643 | 0.3643 | 0.3481 | 66922 |
| 1729290900 | 0.3643 | 0.0061 | 1.70 | 0.3582 | 0.3695 | 0.345101 | 121094 |
| 1729204500 | 0.3582 | -0.0017 | -0.47 | 0.343 | 0.365 | 0.3425 | 50113 |
| 1729118100 | 0.3599 | 0.0053 | 1.49 | 0.3546 | 0.3599 | 0.3379 | 71067 |
| 1729031700 | 0.3546 | -0.006 | -1.66 | 0.3498 | 0.3582 | 0.3439 | 113292 |
| 1728945300 | 0.3605999 | 0.0094999 | 2.71 | 0.3511 | 0.3631 | 0.3411 | 57451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
