5 DAY PERFORMANCE
-44.56%
1 MONTH PERFORMANCE
-59.19%
3 MONTH PERFORMANCE
-10.37%
6 MONTH PERFORMANCE
+38.68%
YEAR-TO-DATE PERFORMANCE
-86.11%
1 YEAR PERFORMANCE
-77.11%
Solidion Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $8.41 | $7.97 (-5.23%) | $8.61 | $7.74 | 64.13 K | $24.52 M |
| 12/05/2025 | $8.87 | $8.39 (-5.41%) | $9.03 | $8.33 | 34.62 K | $25.81 M |
| 12/04/2025 | $8.34 | $8.73 (4.68%) | $8.73 | $8.00 | 67.13 K | $26.86 M |
| 12/03/2025 | $8.75 | $8.38 (-4.23%) | $9.04 | $8.15 | 53.33 K | $25.78 M |
| 12/02/2025 | $10.58 | $8.71 (-17.67%) | $10.58 | $8.56 | 144.81 K | $26.80 M |
| 12/01/2025 | $10.60 | $10.43 (-1.6%) | $10.62 | $10.30 | 27.95 K | $32.09 M |
| 11/28/2025 | $10.65 | $10.92 (2.54%) | $11.12 | $10.40 | 46.82 K | $33.60 M |
| 11/26/2025 | $10.20 | $10.65 (4.41%) | $10.94 | $10.20 | 87.55 K | $32.76 M |
| 11/25/2025 | $10.53 | $10.49 (-0.38%) | $10.74 | $10.30 | 28.00 K | $32.27 M |
| 11/24/2025 | $10.82 | $10.81 (-0.09%) | $11.18 | $10.68 | 44.88 K | $33.26 M |
| 11/21/2025 | $10.09 | $11.28 (11.79%) | $11.50 | $9.62 | 380.25 K | $34.70 M |
| 11/20/2025 | $11.60 | $10.11 (-12.84%) | $11.90 | $10.10 | 82.04 K | $31.10 M |
| 11/19/2025 | $11.30 | $11.15 (-1.33%) | $12.50 | $11.00 | 129.60 K | $34.30 M |
| 11/18/2025 | $10.07 | $11.43 (13.51%) | $11.75 | $10.07 | 60.33 K | $35.16 M |
| 11/17/2025 | $10.35 | $10.14 (-2.03%) | $10.39 | $10.11 | 25.28 K | $31.20 M |
| 11/14/2025 | $9.49 | $10.05 (5.9%) | $10.31 | $9.10 | 82.50 K | $30.18 M |
| 11/13/2025 | $10.50 | $10.12 (-3.62%) | $10.65 | $10.02 | 46.47 K | $30.39 M |
| 11/12/2025 | $10.52 | $10.81 (2.76%) | $11.51 | $10.50 | 108.17 K | $32.46 M |
| 11/11/2025 | $11.52 | $10.30 (-10.59%) | $11.52 | $10.20 | 98.60 K | $30.93 M |
| 11/10/2025 | $12.48 | $11.69 (-6.33%) | $12.91 | $11.25 | 116.36 K | $35.10 M |
| 11/07/2025 | $10.24 | $11.86 (15.82%) | $11.86 | $10.02 | 116.01 K | $35.61 M |
| 11/06/2025 | $11.07 | $10.24 (-7.5%) | $11.07 | $10.00 | 86.01 K | $30.75 M |
| 11/05/2025 | $10.04 | $11.01 (9.66%) | $11.21 | $10.04 | 87.60 K | $33.06 M |
| 11/04/2025 | $10.81 | $10.38 (-3.98%) | $11.47 | $10.20 | 101.90 K | $31.17 M |
| 11/03/2025 | $12.45 | $11.29 (-9.32%) | $12.87 | $11.00 | 206.90 K | $33.90 M |
| 10/31/2025 | $11.18 | $12.65 (13.15%) | $12.67 | $11.16 | 309.00 K | $37.99 M |
| 10/30/2025 | $10.98 | $10.68 (-2.73%) | $11.64 | $10.52 | 168.00 K | $32.07 M |
| 10/29/2025 | $11.84 | $11.30 (-4.56%) | $12.07 | $11.00 | 245.91 K | $33.93 M |
| 10/28/2025 | $13.20 | $12.12 (-8.18%) | $13.50 | $12.06 | 153.62 K | $36.39 M |
| 10/27/2025 | $14.80 | $13.20 (-10.81%) | $14.80 | $11.47 | 462.73 K | $39.64 M |
| 10/24/2025 | $12.56 | $14.62 (16.4%) | $16.30 | $12.56 | 753.74 K | $43.90 M |
| 10/23/2025 | $10.90 | $12.48 (14.5%) | $12.73 | $10.70 | 448.00 K | $37.47 M |
| 10/22/2025 | $13.40 | $10.67 (-20.37%) | $13.90 | $10.00 | 640.40 K | $32.04 M |
| 10/21/2025 | $17.81 | $13.93 (-21.79%) | $17.85 | $13.25 | 588.50 K | $41.83 M |
| 10/20/2025 | $22.00 | $17.80 (-19.09%) | $22.39 | $17.61 | 488.44 K | $53.45 M |
| 10/17/2025 | $16.50 | $21.17 (28.3%) | $24.34 | $15.58 | 2.36 M | $63.57 M |
| 10/16/2025 | $22.99 | $18.02 (-21.62%) | $24.47 | $16.50 | 1.01 M | $54.11 M |
| 10/15/2025 | $28.17 | $21.75 (-22.79%) | $29.50 | $20.25 | 1.75 M | $65.31 M |
| 10/14/2025 | $18.20 | $28.00 (53.85%) | $33.99 | $15.46 | 9.67 M | $84.08 M |
| 10/13/2025 | $11.59 | $21.63 (86.63%) | $27.70 | $9.30 | 100.97 M | $64.95 M |
| 10/10/2025 | $5.49 | $5.49 (0%) | $5.85 | $5.31 | 163.01 K | $16.49 M |
| 10/09/2025 | $5.18 | $5.39 (4.05%) | $5.65 | $5.08 | 211.20 K | $16.19 M |
| 10/08/2025 | $4.86 | $5.08 (4.53%) | $5.18 | $4.85 | 71.00 K | $15.25 M |
| 10/07/2025 | $5.21 | $4.87 (-6.53%) | $5.21 | $4.77 | 103.66 K | $14.62 M |
| 10/06/2025 | $4.82 | $5.06 (4.98%) | $5.33 | $4.79 | 180.11 K | $15.19 M |
| 10/03/2025 | $4.93 | $4.84 (-1.83%) | $5.15 | $4.70 | 159.35 K | $14.53 M |
| 10/02/2025 | $4.86 | $4.86 (0%) | $4.98 | $4.76 | 30.62 K | $14.59 M |
| 10/01/2025 | $4.59 | $4.71 (2.61%) | $5.00 | $4.58 | 233.50 K | $14.14 M |
| 09/30/2025 | $4.73 | $4.64 (-1.9%) | $4.80 | $4.60 | 199.23 K | $13.93 M |
| 09/29/2025 | $4.85 | $4.78 (-1.44%) | $4.90 | $4.53 | 566.80 K | $14.35 M |
| 09/26/2025 | $4.53 | $4.86 (7.28%) | $4.94 | $4.53 | 62.53 K | $14.59 M |
| 09/25/2025 | $4.58 | $4.52 (-1.31%) | $4.70 | $4.50 | 76.70 K | $13.57 M |
| 09/24/2025 | $4.92 | $4.70 (-4.47%) | $5.68 | $4.45 | 597.74 K | $14.11 M |
| 09/23/2025 | $4.56 | $4.57 (0.22%) | $4.72 | $4.44 | 861.40 K | $13.72 M |
| 09/22/2025 | $4.54 | $4.45 (-1.98%) | $4.67 | $4.44 | 54.40 K | $13.36 M |
| 09/19/2025 | $4.77 | $4.55 (-4.61%) | $4.79 | $4.55 | 60.18 K | $13.66 M |
| 09/18/2025 | $4.67 | $4.73 (1.28%) | $4.82 | $4.60 | 87.45 K | $14.20 M |
| 09/17/2025 | $4.61 | $4.60 (-0.22%) | $4.85 | $4.53 | 292.92 K | $13.81 M |
| 09/16/2025 | $4.77 | $4.55 (-4.61%) | $4.96 | $4.55 | 59.41 K | $13.66 M |
| 09/15/2025 | $5.17 | $4.72 (-8.7%) | $5.32 | $4.72 | 98.80 K | $14.17 M |
| 09/12/2025 | $5.60 | $5.28 (-5.71%) | $5.79 | $5.28 | 85.80 K | $15.85 M |
| 09/11/2025 | $4.97 | $5.58 (12.27%) | $5.67 | $4.85 | 170.82 K | $16.76 M |
| 09/10/2025 | $5.24 | $5.00 (-4.58%) | $5.50 | $5.00 | 145.47 K | $15.01 M |
| 09/09/2025 | $4.49 | $5.40 (20.27%) | $5.75 | $4.30 | 370.20 K | $16.22 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.
