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 | -0.1926 | -54.4991511036 | 0.3534 | 0.3694 | 0.1456 | 824713 | 0.33027859 | CS |
| 4 | -0.2442 | -60.2962962963 | 0.405 | 0.4615 | 0.1456 | 2215840 | 0.43127253 | CS |
| 12 | -0.263 | -62.0575743275 | 0.4238 | 1.1 | 0.1456 | 4306912 | 0.63559054 | CS |
| 26 | -0.1562 | -49.2744479495 | 0.317 | 1.1 | 0.1456 | 5892972 | 0.51642022 | CS |
| 52 | -0.3105 | -65.8816040738 | 0.4713 | 4.44 | 0.1456 | 4341273 | 0.92391979 | CS |
| 156 | -2.3092 | -93.4898785425 | 2.47 | 4.44 | 0.1456 | 4090879 | 0.92085252 | CS |
| 260 | -2.3092 | -93.4898785425 | 2.47 | 4.44 | 0.1456 | 4090879 | 0.92085252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 0.3013 | -0.0357 | -10.59 | 0.334 | 0.3373 | 0.3002 | 651476 |
| 1740785700 | 0.337 | 0.027 | 8.71 | 0.31 | 0.337 | 0.3 | 894099 |
| 1740699300 | 0.31 | -0.0382 | -10.97 | 0.3495 | 0.3495 | 0.3012 | 1135591 |
| 1740612900 | 0.3482 | -0.0158 | -4.34 | 0.36 | 0.362899 | 0.333 | 806477 |
| 1740526500 | 0.364 | 0.0074001 | 2.08 | 0.3534 | 0.3694 | 0.35 | 635923 |
| 1740440100 | 0.3565999 | -0.0347 | -8.87 | 0.39 | 0.395 | 0.3513 | 1065329 |
| 1740180900 | 0.3913 | -0.0136 | -3.36 | 0.4 | 0.4017 | 0.386 | 503236 |
| 1740094500 | 0.4049 | -0.0033 | -0.81 | 0.4046 | 0.4099 | 0.385 | 755610 |
| 1740008100 | 0.4082 | -0.0114 | -2.72 | 0.42 | 0.42 | 0.395 | 645097 |
| 1739921700 | 0.4196 | -0.0204 | -4.64 | 0.4398 | 0.4398 | 0.4038 | 450507 |
| 1739576100 | 0.44 | 0.01 | 2.33 | 0.435 | 0.44 | 0.4131 | 624806 |
| 1739489700 | 0.43 | 0.029 | 7.23 | 0.4099999 | 0.43 | 0.3924 | 880288 |
| 1739403300 | 0.401 | 0.0074 | 1.88 | 0.4099999 | 0.4099999 | 0.3785 | 1258184 |
| 1739316900 | 0.3936 | -0.0044 | -1.11 | 0.4099999 | 0.4099999 | 0.384 | 1820449 |
| 1739230500 | 0.398 | -0.0067 | -1.66 | 0.4061 | 0.4197 | 0.3883 | 883689 |
| 1738971300 | 0.4047 | -0.0109 | -2.62 | 0.4099999 | 0.432 | 0.3943 | 874136 |
| 1738884900 | 0.4156 | -0.0052 | -1.24 | 0.4129 | 0.4269 | 0.393 | 917245 |
| 1738798500 | 0.4208 | -0.0392 | -8.52 | 0.4211 | 0.45 | 0.4099999 | 1497242 |
| 1738712100 | 0.46 | 0.0699 | 17.92 | 0.405 | 0.4615 | 0.4035 | 25801573 |
| 1738625700 | 0.3901 | 0.0081 | 2.12 | 0.37 | 0.42 | 0.37 | 958202 |
| 1738366500 | 0.382 | -0.028 | -6.83 | 0.4099999 | 0.4138 | 0.3777 | 836889 |
| 1738280100 | 0.4099999 | -0.0007 | -0.17 | 0.4094 | 0.44 | 0.3918 | 556181 |
| 1738193700 | 0.4107 | 0.0007001 | 0.17 | 0.424 | 0.4252 | 0.3932 | 1035381 |
| 1738107300 | 0.4099999 | -0.0153 | -3.60 | 0.439 | 0.439 | 0.4099999 | 517573 |
| 1738020900 | 0.4253 | -0.0481 | -10.16 | 0.445 | 0.4699 | 0.4207 | 899790 |
| 1737761700 | 0.4734 | 0.0388 | 8.93 | 0.5101 | 0.525 | 0.4631 | 709618 |
| 1737675300 | 0.4346 | 0 | 0.00 | 0.4346 | 0.4346 | 0.4346 | 0 |
| 1737588900 | 0.4346 | -0.0247 | -5.38 | 0.4495 | 0.4869 | 0.43 | 1060089 |
| 1737502500 | 0.4593 | 0.0133 | 2.98 | 0.4251 | 0.4614 | 0.4012 | 1107625 |
| 1737156900 | 0.446 | -0.022 | -4.70 | 0.4691 | 0.4691 | 0.442 | 1012695 |
| 1737070500 | 0.468 | -0.026 | -5.26 | 0.4748 | 0.4855 | 0.4543 | 998392 |
| 1736984100 | 0.494 | -0.0096 | -1.91 | 0.496 | 0.518599 | 0.4607 | 1317375 |
| 1736897700 | 0.5036 | 0.0031001 | 0.62 | 0.5144 | 0.5492 | 0.4882 | 744750 |
| 1736811300 | 0.5004999 | -0.0763 | -13.23 | 0.5314 | 0.5558999 | 0.4522 | 2024628 |
| 1736552100 | 0.5768 | 0.0716 | 14.17 | 0.5049 | 0.6288 | 0.5 | 2208954 |
| 1736379300 | 0.5052 | -0.0781 | -13.39 | 0.5302 | 0.6128 | 0.4606 | 3097397 |
| 1736292900 | 0.5833 | -0.0902 | -13.39 | 0.6738 | 0.698499 | 0.55 | 3736624 |
| 1736206500 | 0.6735 | -0.0969 | -12.58 | 0.775 | 0.7799 | 0.6618 | 5329870 |
| 1735947300 | 0.7704 | -0.0331 | -4.12 | 0.7975 | 0.8428 | 0.7118 | 6822040 |
| 1735860900 | 0.8035 | 0.1068 | 15.33 | 0.7543 | 0.8899 | 0.6601 | 8580123 |
| 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 | 42938967 |
| 1735342500 | 0.7012 | 0.2857 | 68.76 | 0.547 | 0.93 | 0.4922 | 74027508 |
| 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 | 0.3957 | 0.4 | 0.378 | 853132 |
| 1734737700 | 0.3768 | -0.0157 | -4.00 | 0.3863 | 0.3996 | 0.36 | 3979343 |
| 1734651300 | 0.3925 | -0.014 | -3.44 | 0.4225 | 0.428 | 0.3903 | 1276759 |
| 1734564900 | 0.4064999 | -0.0008 | -0.20 | 0.4134 | 0.4367 | 0.4027 | 1364996 |
| 1734478500 | 0.4073 | -0.0215 | -5.01 | 0.4269 | 0.4433 | 0.4054 | 1035499 |
| 1734392100 | 0.4288 | 0.0188001 | 4.59 | 0.4064999 | 0.4499 | 0.4045 | 1341437 |
| 1734132900 | 0.4099999 | 0.003 | 0.74 | 0.4 | 0.4218 | 0.4 | 678042 |
| 1734046500 | 0.4069999 | -0.012 | -2.86 | 0.4117 | 0.425606 | 0.397 | 797151 |
| 1733960100 | 0.419 | -0.0062 | -1.46 | 0.4225 | 0.438199 | 0.4136 | 601389 |
| 1733873700 | 0.4252 | 0.0024 | 0.57 | 0.4238 | 0.443 | 0.4112 | 992569 |
| 1733787300 | 0.4228 | -0.0036 | -0.84 | 0.44 | 0.4439 | 0.4139 | 662050 |
| 1733528100 | 0.4264 | 0.0064 | 1.52 | 0.4118 | 0.4399 | 0.4026 | 969570 |
| 1733441700 | 0.42 | -0.0236 | -5.32 | 0.4303 | 0.4516 | 0.4112 | 985702 |
| 1733355300 | 0.4436 | 0.029 | 6.99 | 0.43 | 0.465 | 0.42 | 1285943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
