5 DAY PERFORMANCE
-41.22%
1 MONTH PERFORMANCE
-49.61%
3 MONTH PERFORMANCE
-77.94%
6 MONTH PERFORMANCE
-27.50%
YEAR-TO-DATE PERFORMANCE
-45.70%
1 YEAR PERFORMANCE
-15.38%
Solidion Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.85 | $7.89 (15.18%) | $8.43 | $6.85 | 172.69 K | $65.56 M |
| 09/18/2026 | $6.86 | $6.81 (-0.73%) | $7.01 | $6.75 | 146.70 K | $56.91 M |
| 09/17/2026 | $6.64 | $6.57 (-1.05%) | $6.72 | $6.50 | 73.30 K | $54.91 M |
| 09/16/2026 | $6.70 | $6.55 (-2.24%) | $6.84 | $6.55 | 42.25 K | $54.74 M |
| 09/15/2026 | $7.04 | $6.63 (-5.82%) | $7.04 | $6.57 | 105.56 K | $55.41 M |
| 09/14/2026 | $7.25 | $7.03 (-3.03%) | $7.25 | $7.02 | 56.86 K | $58.75 M |
| 09/11/2026 | $7.03 | $7.23 (2.84%) | $7.35 | $7.03 | 61.80 K | $60.42 M |
| 09/10/2026 | $7.02 | $7.10 (1.14%) | $7.14 | $7.02 | 40.60 K | $59.34 M |
| 09/09/2026 | $7.30 | $7.12 (-2.47%) | $7.35 | $7.08 | 57.70 K | $59.50 M |
| 09/08/2026 | $7.70 | $7.28 (-5.45%) | $7.72 | $7.10 | 95.35 K | $60.84 M |
| 09/04/2026 | $7.61 | $7.69 (1.05%) | $7.80 | $7.51 | 37.80 K | $64.27 M |
| 09/03/2026 | $7.65 | $7.50 (-1.96%) | $7.82 | $7.48 | 36.76 K | $62.68 M |
| 09/02/2026 | $7.66 | $7.59 (-0.91%) | $7.73 | $7.42 | 36.26 K | $63.43 M |
| 09/01/2026 | $7.65 | $7.66 (0.13%) | $7.85 | $7.53 | 24.40 K | $64.02 M |
| 08/31/2026 | $7.49 | $7.78 (3.87%) | $7.87 | $7.35 | 40.93 K | $65.02 M |
| 08/28/2026 | $7.62 | $7.55 (-0.92%) | $7.79 | $7.50 | 47.90 K | $63.10 M |
| 08/27/2026 | $7.39 | $7.73 (4.6%) | $7.79 | $7.35 | 84.47 K | $64.60 M |
| 08/26/2026 | $7.29 | $7.33 (0.55%) | $7.45 | $7.09 | 36.87 K | $61.26 M |
| 08/25/2026 | $7.21 | $7.35 (1.94%) | $7.54 | $7.21 | 64.33 K | $61.43 M |
| 08/24/2026 | $7.50 | $7.24 (-3.47%) | $7.59 | $7.21 | 47.48 K | $60.51 M |
| 08/21/2026 | $7.70 | $7.64 (-0.78%) | $7.97 | $7.46 | 68.93 K | $63.85 M |
| 08/20/2026 | $7.50 | $7.72 (2.93%) | $7.85 | $7.45 | 51.71 K | $64.52 M |
| 08/19/2026 | $7.44 | $7.44 (0%) | $7.59 | $7.20 | 41.20 K | $62.18 M |
| 08/18/2026 | $7.65 | $7.37 (-3.66%) | $7.65 | $7.21 | 61.88 K | $61.59 M |
| 08/17/2026 | $7.85 | $7.79 (-0.76%) | $7.97 | $7.61 | 75.12 K | $65.10 M |
| 08/14/2026 | $7.74 | $7.88 (1.81%) | $8.00 | $7.66 | 119.46 K | $65.86 M |
| 08/13/2026 | $7.67 | $7.61 (-0.78%) | $8.12 | $7.60 | 130.50 K | $63.60 M |
| 08/12/2026 | $7.85 | $7.72 (-1.66%) | $8.12 | $7.60 | 121.13 K | $64.52 M |
| 08/11/2026 | $8.49 | $7.92 (-6.71%) | $8.52 | $7.87 | 206.81 K | $66.19 M |
| 08/10/2026 | $7.74 | $8.45 (9.17%) | $8.89 | $7.39 | 552.00 K | $70.62 M |
| 08/07/2026 | $7.03 | $7.21 (2.56%) | $7.78 | $6.89 | 216.80 K | $60.26 M |
| 08/06/2026 | $6.34 | $6.87 (8.36%) | $6.98 | $6.32 | 110.04 K | $57.41 M |
| 08/05/2026 | $6.65 | $6.42 (-3.46%) | $6.65 | $6.28 | 87.74 K | $53.65 M |
| 08/04/2026 | $6.55 | $6.60 (0.76%) | $7.00 | $6.50 | 112.30 K | $55.16 M |
| 08/03/2026 | $6.29 | $6.57 (4.45%) | $6.75 | $6.10 | 89.25 K | $54.91 M |
| 07/31/2026 | $6.32 | $6.30 (-0.32%) | $6.95 | $6.25 | 112.66 K | $24.86 M |
| 07/30/2026 | $6.07 | $6.19 (1.98%) | $6.50 | $5.81 | 99.88 K | $24.43 M |
| 07/29/2026 | $5.99 | $6.06 (1.17%) | $6.40 | $5.99 | 60.71 K | $23.91 M |
| 07/28/2026 | $6.57 | $6.12 (-6.85%) | $6.57 | $5.92 | 100.49 K | $24.15 M |
| 07/27/2026 | $6.52 | $6.64 (1.84%) | $6.98 | $6.26 | 77.79 K | $26.20 M |
| 07/24/2026 | $6.80 | $6.60 (-2.94%) | $6.95 | $6.40 | 75.29 K | $26.05 M |
| 07/23/2026 | $6.50 | $6.84 (5.23%) | $7.04 | $6.31 | 74.36 K | $26.99 M |
| 07/22/2026 | $7.07 | $6.55 (-7.36%) | $7.07 | $6.50 | 121.02 K | $25.85 M |
| 07/21/2026 | $6.58 | $7.03 (6.84%) | $7.20 | $6.48 | 141.80 K | $27.74 M |
| 07/20/2026 | $6.28 | $6.56 (4.46%) | $6.87 | $6.20 | 97.65 K | $25.89 M |
| 07/17/2026 | $6.04 | $6.33 (4.8%) | $6.49 | $5.82 | 143.84 K | $24.98 M |
| 07/16/2026 | $6.86 | $6.26 (-8.75%) | $6.94 | $6.20 | 165.51 K | $24.70 M |
| 07/15/2026 | $7.45 | $7.07 (-5.1%) | $7.47 | $6.76 | 155.84 K | $27.90 M |
| 07/14/2026 | $7.65 | $7.53 (-1.57%) | $7.85 | $7.47 | 96.10 K | $29.72 M |
| 07/13/2026 | $7.96 | $7.66 (-3.77%) | $7.99 | $7.54 | 110.34 K | $30.23 M |
| 07/10/2026 | $8.53 | $8.23 (-3.52%) | $8.53 | $7.87 | 157.10 K | $32.48 M |
| 07/09/2026 | $7.90 | $8.41 (6.46%) | $8.75 | $7.70 | 202.83 K | $33.19 M |
| 07/08/2026 | $7.25 | $7.83 (8%) | $7.95 | $7.20 | 181.30 K | $30.90 M |
| 07/07/2026 | $7.36 | $7.39 (0.41%) | $8.02 | $7.15 | 259.31 K | $29.16 M |
| 07/06/2026 | $7.82 | $7.78 (-0.51%) | $8.24 | $7.41 | 261.20 K | $30.70 M |
| 07/02/2026 | $8.72 | $7.85 (-9.98%) | $8.93 | $7.32 | 429.35 K | $30.98 M |
| 07/01/2026 | $9.03 | $9.08 (0.55%) | $9.35 | $8.80 | 265.40 K | $35.83 M |
| 06/30/2026 | $9.75 | $9.29 (-4.72%) | $9.86 | $8.62 | 559.32 K | $36.66 M |
| 06/29/2026 | $12.17 | $9.61 (-21.04%) | $12.19 | $9.45 | 2.69 M | $37.92 M |
| 06/26/2026 | $12.11 | $12.34 (1.9%) | $12.49 | $11.11 | 312.95 K | $48.70 M |
| 06/25/2026 | $11.60 | $12.43 (7.16%) | $12.99 | $11.22 | 341.97 K | $49.05 M |
| 06/24/2026 | $12.76 | $11.83 (-7.29%) | $12.76 | $11.50 | 367.30 K | $46.68 M |
| 06/23/2026 | $13.21 | $13.28 (0.53%) | $14.10 | $12.81 | 371.90 K | $52.41 M |
| 06/22/2026 | $16.68 | $15.16 (-9.11%) | $17.30 | $14.65 | 507.00 K | $59.83 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.
