5 DAY PERFORMANCE
+385.16%
1 MONTH PERFORMANCE
+67.08%
3 MONTH PERFORMANCE
+64.62%
6 MONTH PERFORMANCE
+93.87%
YEAR-TO-DATE PERFORMANCE
-3.83%
1 YEAR PERFORMANCE
-53.47%
Solidion Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.19 | $0.17 (-8.82%) | $0.24 | $0.16 | 577.76 M | $16.62 M |
| 03/11/2025 | $0.13 | $0.13 (-2.55%) | $0.13 | $0.12 | 8.84 M | $12.54 M |
| 03/10/2025 | $0.13 | $0.13 (-3.71%) | $0.14 | $0.12 | 3.49 M | $12.90 M |
| 03/07/2025 | $0.13 | $0.14 (6.23%) | $0.14 | $0.12 | 6.39 M | $13.74 M |
| 03/06/2025 | $0.15 | $0.13 (-10.68%) | $0.15 | $0.12 | 13.08 M | $13.06 M |
| 03/05/2025 | $0.16 | $0.16 (-0.62%) | $0.18 | $0.16 | 2.62 M | $16.03 M |
| 03/04/2025 | $0.24 | $0.16 (-31.96%) | $0.24 | $0.15 | 10.99 M | $16.24 M |
| 03/03/2025 | $0.33 | $0.30 (-9.79%) | $0.34 | $0.30 | 683,600 | $29.97 M |
| 02/28/2025 | $0.31 | $0.34 (8.71%) | $0.34 | $0.30 | 896,349 | $33.52 M |
| 02/27/2025 | $0.35 | $0.31 (-11.3%) | $0.35 | $0.30 | 1.14 M | $30.83 M |
| 02/26/2025 | $0.36 | $0.35 (-3.28%) | $0.36 | $0.33 | 816,938 | $34.63 M |
| 02/25/2025 | $0.35 | $0.36 (3%) | $0.37 | $0.35 | 636,149 | $36.20 M |
| 02/24/2025 | $0.39 | $0.36 (-8.56%) | $0.40 | $0.35 | 1.07 M | $35.47 M |
| 02/21/2025 | $0.40 | $0.39 (-2.18%) | $0.40 | $0.39 | 504,000 | $38.92 M |
| 02/20/2025 | $0.40 | $0.40 (0.07%) | $0.41 | $0.39 | 756,143 | $40.27 M |
| 02/19/2025 | $0.42 | $0.41 (-2.81%) | $0.42 | $0.40 | 645,500 | $40.60 M |
| 02/18/2025 | $0.44 | $0.42 (-4.59%) | $0.44 | $0.40 | 485,018 | $41.73 M |
| 02/14/2025 | $0.44 | $0.44 (1.15%) | $0.44 | $0.41 | 624,862 | $43.76 M |
| 02/13/2025 | $0.41 | $0.43 (4.88%) | $0.43 | $0.39 | 884,245 | $42.77 M |
| 02/12/2025 | $0.41 | $0.40 (-2.2%) | $0.41 | $0.38 | 1.27 M | $39.88 M |
| 02/11/2025 | $0.41 | $0.39 (-4%) | $0.41 | $0.38 | 1.83 M | $39.15 M |
| 02/10/2025 | $0.41 | $0.40 (-1.99%) | $0.42 | $0.39 | 899,300 | $39.58 M |
| 02/07/2025 | $0.41 | $0.40 (-1.29%) | $0.43 | $0.39 | 880,546 | $40.25 M |
| 02/06/2025 | $0.41 | $0.42 (0.65%) | $0.43 | $0.39 | 918,500 | $41.34 M |
| 02/05/2025 | $0.42 | $0.42 (-0.07%) | $0.45 | $0.41 | 1.51 M | $41.85 M |
| 02/04/2025 | $0.41 | $0.46 (13.58%) | $0.46 | $0.40 | 25.81 M | $45.75 M |
| 02/03/2025 | $0.37 | $0.39 (5.43%) | $0.42 | $0.37 | 958,700 | $38.80 M |
| 01/31/2025 | $0.41 | $0.38 (-6.83%) | $0.41 | $0.38 | 837,737 | $37.99 M |
| 01/30/2025 | $0.41 | $0.41 (0.15%) | $0.44 | $0.39 | 559,012 | $40.78 M |
| 01/29/2025 | $0.42 | $0.41 (-3.14%) | $0.43 | $0.39 | 1.04 M | $40.85 M |
| 01/28/2025 | $0.44 | $0.41 (-6.61%) | $0.44 | $0.41 | 518,400 | $40.78 M |
| 01/27/2025 | $0.45 | $0.43 (-4.43%) | $0.47 | $0.42 | 903,333 | $42.30 M |
| 01/24/2025 | $0.51 | $0.47 (-7.19%) | $0.53 | $0.46 | 722,404 | $47.08 M |
| 01/23/2025 | $0.44 | $0.48 (9.56%) | $0.52 | $0.43 | 1.44 M | $47.74 M |
| 01/22/2025 | $0.45 | $0.43 (-3.31%) | $0.49 | $0.43 | 1.09 M | $43.22 M |
| 01/21/2025 | $0.43 | $0.46 (8.05%) | $0.46 | $0.40 | 1.12 M | $45.68 M |
| 01/17/2025 | $0.47 | $0.45 (-4.92%) | $0.47 | $0.44 | 1.01 M | $44.36 M |
| 01/16/2025 | $0.47 | $0.47 (-1.43%) | $0.49 | $0.45 | 1.01 M | $46.55 M |
| 01/15/2025 | $0.50 | $0.49 (-0.4%) | $0.52 | $0.46 | 1.33 M | $49.13 M |
| 01/14/2025 | $0.51 | $0.50 (-2.1%) | $0.55 | $0.49 | 747,300 | $50.09 M |
| 01/13/2025 | $0.53 | $0.50 (-5.81%) | $0.56 | $0.45 | 2.04 M | $49.78 M |
| 01/10/2025 | $0.50 | $0.58 (14.24%) | $0.63 | $0.50 | 2.21 M | $57.37 M |
| 01/08/2025 | $0.53 | $0.51 (-4.72%) | $0.61 | $0.46 | 3.11 M | $50.25 M |
| 01/07/2025 | $0.67 | $0.58 (-13.43%) | $0.70 | $0.55 | 3.76 M | $58.01 M |
| 01/06/2025 | $0.78 | $0.67 (-13.1%) | $0.78 | $0.66 | 5.36 M | $66.99 M |
| 01/03/2025 | $0.76 | $0.77 (1.24%) | $0.84 | $0.71 | 6.85 M | $76.62 M |
| 01/02/2025 | $0.75 | $0.80 (6.52%) | $0.89 | $0.66 | 8.61 M | $79.92 M |
| 12/31/2024 | $0.90 | $0.70 (-22.5%) | $0.90 | $0.52 | 13.29 M | $69.29 M |
| 12/30/2024 | $0.93 | $0.81 (-12.88%) | $1.10 | $0.78 | 43.06 M | $80.56 M |
| 12/27/2024 | $0.55 | $0.70 (28.19%) | $0.93 | $0.49 | 74.52 M | $69.74 M |
| 12/26/2024 | $0.43 | $0.42 (-3.33%) | $0.48 | $0.41 | 2.16 M | $41.33 M |
| 12/24/2024 | $0.40 | $0.44 (9.5%) | $0.45 | $0.37 | 1.65 M | $43.56 M |
| 12/23/2024 | $0.40 | $0.40 (1.09%) | $0.40 | $0.38 | 865,700 | $39.78 M |
| 12/20/2024 | $0.39 | $0.38 (-2.46%) | $0.40 | $0.36 | 3.99 M | $37.48 M |
| 12/19/2024 | $0.42 | $0.39 (-7.1%) | $0.43 | $0.39 | 1.28 M | $39.04 M |
| 12/18/2024 | $0.41 | $0.41 (-1.67%) | $0.44 | $0.40 | 1.39 M | $40.43 M |
| 12/17/2024 | $0.43 | $0.41 (-4.59%) | $0.44 | $0.41 | 1.05 M | $40.51 M |
| 12/16/2024 | $0.41 | $0.43 (5.49%) | $0.45 | $0.40 | 1.37 M | $42.65 M |
| 12/13/2024 | $0.40 | $0.41 (2.5%) | $0.42 | $0.40 | 706,620 | $40.78 M |
| 12/12/2024 | $0.41 | $0.41 (-1.14%) | $0.43 | $0.40 | 797,280 | $40.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
