5 DAY PERFORMANCE
-77.94%
1 MONTH PERFORMANCE
-19.79%
3 MONTH PERFORMANCE
-29.74%
6 MONTH PERFORMANCE
-47.04%
YEAR-TO-DATE PERFORMANCE
-45.70%
1 YEAR PERFORMANCE
+1.58%
Solidion Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.68 | $15.16 (-9.11%) | $17.30 | $14.65 | 495.47 K | $59.83 M |
| 06/18/2026 | $19.48 | $17.45 (-10.42%) | $19.49 | $16.51 | 621.90 K | $68.86 M |
| 06/17/2026 | $19.85 | $20.63 (3.93%) | $22.00 | $19.70 | 540.62 K | $81.41 M |
| 06/16/2026 | $21.55 | $20.83 (-3.34%) | $22.15 | $19.00 | 1.27 M | $82.20 M |
| 06/15/2026 | $23.18 | $20.90 (-9.84%) | $23.35 | $20.70 | 1.11 M | $82.48 M |
| 06/12/2026 | $24.21 | $25.27 (4.38%) | $28.00 | $24.21 | 1.36 M | $99.72 M |
| 06/11/2026 | $26.10 | $25.83 (-1.03%) | $29.38 | $23.78 | 2.15 M | $101.93 M |
| 06/10/2026 | $19.97 | $27.59 (38.16%) | $30.00 | $19.50 | 4.87 M | $108.88 M |
| 06/09/2026 | $23.00 | $20.47 (-11%) | $24.60 | $20.30 | 3.13 M | $80.78 M |
| 06/08/2026 | $35.91 | $28.95 (-19.38%) | $36.00 | $23.51 | 10.10 M | $114.25 M |
| 06/05/2026 | $42.74 | $35.72 (-16.42%) | $46.00 | $28.00 | 38.55 M | $140.96 M |
| 06/04/2026 | $24.77 | $22.71 (-8.32%) | $38.15 | $18.87 | 105.65 M | $89.62 M |
| 06/03/2026 | $5.00 | $5.04 (0.8%) | $5.15 | $4.72 | 57.60 K | $19.89 M |
| 06/02/2026 | $4.90 | $4.97 (1.43%) | $4.97 | $4.80 | 18.80 K | $19.61 M |
| 06/01/2026 | $4.96 | $4.93 (-0.6%) | $5.00 | $4.74 | 69.40 K | $38.39 M |
| 05/29/2026 | $4.71 | $4.65 (-1.27%) | $4.73 | $4.56 | 15.44 K | $36.21 M |
| 05/28/2026 | $4.74 | $4.74 (0%) | $4.96 | $4.64 | 30.26 K | $36.91 M |
| 05/27/2026 | $4.81 | $4.67 (-2.91%) | $4.92 | $4.60 | 55.33 K | $36.36 M |
| 05/26/2026 | $4.80 | $4.95 (3.13%) | $5.00 | $4.80 | 46.75 K | $38.54 M |
| 05/22/2026 | $4.98 | $4.80 (-3.61%) | $5.01 | $4.69 | 38.92 K | $37.37 M |
| 05/21/2026 | $4.70 | $4.98 (5.96%) | $5.24 | $4.46 | 118.58 K | $38.78 M |
| 05/20/2026 | $4.77 | $4.72 (-1.05%) | $4.79 | $4.55 | 27.22 K | $36.75 M |
| 05/19/2026 | $4.61 | $4.58 (-0.65%) | $4.69 | $4.37 | 19.40 K | $35.66 M |
| 05/18/2026 | $5.53 | $4.72 (-14.65%) | $5.53 | $4.59 | 60.46 K | $36.75 M |
| 05/15/2026 | $5.56 | $5.55 (-0.18%) | $5.74 | $5.46 | 29.60 K | $43.21 M |
| 05/14/2026 | $5.61 | $5.69 (1.43%) | $5.81 | $5.58 | 37.70 K | $44.30 M |
| 05/13/2026 | $5.14 | $5.72 (11.28%) | $5.90 | $5.12 | 78.40 K | $44.54 M |
| 05/12/2026 | $5.12 | $5.13 (0.2%) | $5.26 | $5.10 | 37.60 K | $39.94 M |
| 05/11/2026 | $5.21 | $5.18 (-0.58%) | $5.54 | $5.09 | 65.05 K | $40.33 M |
| 05/08/2026 | $5.72 | $5.21 (-8.92%) | $5.77 | $5.13 | 71.44 K | $40.57 M |
| 05/07/2026 | $5.58 | $5.73 (2.69%) | $5.79 | $5.16 | 97.00 K | $44.62 M |
| 05/06/2026 | $4.74 | $5.36 (13.08%) | $5.67 | $4.74 | 92.40 K | $41.73 M |
| 05/05/2026 | $4.71 | $4.74 (0.64%) | $4.77 | $4.55 | 61.04 K | $36.91 M |
| 05/04/2026 | $4.51 | $4.64 (2.88%) | $4.75 | $4.25 | 94.87 K | $36.13 M |
| 05/01/2026 | $4.55 | $4.45 (-2.2%) | $4.86 | $4.40 | 150.80 K | $34.65 M |
| 04/30/2026 | $4.78 | $4.89 (2.3%) | $5.00 | $4.65 | 60.36 K | $38.08 M |
| 04/29/2026 | $4.35 | $4.70 (8.05%) | $4.73 | $4.25 | 38.45 K | $36.60 M |
| 04/28/2026 | $4.44 | $4.33 (-2.48%) | $4.44 | $4.13 | 35.67 K | $33.71 M |
| 04/27/2026 | $4.21 | $4.45 (5.7%) | $4.62 | $4.12 | 86.95 K | $34.65 M |
| 04/24/2026 | $3.78 | $4.08 (7.94%) | $4.39 | $3.78 | 201.40 K | $31.77 M |
| 04/23/2026 | $4.31 | $3.72 (-13.69%) | $4.44 | $3.61 | 223.40 K | $28.97 M |
| 04/22/2026 | $5.90 | $4.02 (-31.86%) | $5.90 | $3.82 | 351.52 K | $31.30 M |
| 04/21/2026 | $6.28 | $5.95 (-5.25%) | $6.29 | $5.83 | 80.14 K | $46.33 M |
| 04/20/2026 | $7.15 | $5.93 (-17.06%) | $7.40 | $5.84 | 192.33 K | $46.17 M |
| 04/17/2026 | $7.01 | $7.17 (2.28%) | $7.34 | $7.00 | 31.85 K | $55.83 M |
| 04/16/2026 | $7.27 | $7.02 (-3.44%) | $7.27 | $6.83 | 27.90 K | $54.66 M |
| 04/15/2026 | $6.72 | $7.09 (5.51%) | $7.19 | $6.64 | 28.21 K | $55.21 M |
| 04/14/2026 | $7.12 | $6.86 (-3.65%) | $7.25 | $6.52 | 46.80 K | $53.41 M |
| 04/13/2026 | $7.14 | $7.12 (-0.28%) | $7.21 | $6.81 | 20.72 K | $55.44 M |
| 04/10/2026 | $7.13 | $7.12 (-0.14%) | $7.22 | $6.84 | 45.12 K | $55.44 M |
| 04/09/2026 | $5.65 | $7.18 (27.08%) | $7.25 | $5.63 | 125.00 K | $55.91 M |
| 04/08/2026 | $5.99 | $5.70 (-4.84%) | $5.99 | $5.67 | 18.30 K | $44.38 M |
| 04/07/2026 | $5.70 | $5.78 (1.4%) | $5.78 | $5.62 | 24.23 K | $45.01 M |
| 04/06/2026 | $6.03 | $5.78 (-4.15%) | $6.13 | $5.61 | 96.11 K | $45.01 M |
| 04/02/2026 | $6.07 | $6.30 (3.79%) | $6.79 | $6.07 | 79.35 K | $49.05 M |
| 04/01/2026 | $6.25 | $6.22 (-0.48%) | $6.25 | $6.01 | 40.60 K | $48.43 M |
| 03/31/2026 | $6.21 | $6.31 (1.61%) | $6.59 | $6.15 | 57.53 K | $49.13 M |
| 03/30/2026 | $6.13 | $6.27 (2.28%) | $6.33 | $5.90 | 49.34 K | $48.82 M |
| 03/27/2026 | $5.97 | $6.00 (0.5%) | $6.07 | $5.78 | 22.83 K | $46.72 M |
| 03/26/2026 | $6.10 | $6.03 (-1.15%) | $6.77 | $5.76 | 99.24 K | $46.95 M |
| 03/25/2026 | $5.77 | $6.14 (6.41%) | $6.26 | $5.70 | 68.01 K | $47.81 M |
| 03/24/2026 | $5.48 | $5.59 (2.01%) | $5.60 | $5.35 | 37.22 K | $43.53 M |
| 03/23/2026 | $5.44 | $5.48 (0.74%) | $5.64 | $5.33 | 38.71 K | $42.67 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.
