5 DAY PERFORMANCE
-4.23%
1 MONTH PERFORMANCE
-29.10%
3 MONTH PERFORMANCE
-40.03%
6 MONTH PERFORMANCE
-18.78%
YEAR-TO-DATE PERFORMANCE
-45.70%
1 YEAR PERFORMANCE
-65.03%
Solidion Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.36 | $3.96 (-9.17%) | $4.39 | $3.94 | 87.77 K | |
| 11/04/2026 | $4.85 | $4.44 (-8.45%) | $4.85 | $4.31 | 240.36 K | $37.11 M |
| 11/03/2026 | $4.00 | $4.77 (19.25%) | $5.05 | $3.90 | 233.14 K | $39.86 M |
| 11/02/2026 | $4.01 | $3.93 (-2%) | $4.18 | $3.82 | 117.63 K | $32.84 M |
| 10/30/2026 | $4.29 | $4.02 (-6.29%) | $4.29 | $3.96 | 101.18 K | $33.60 M |
| 10/29/2026 | $4.33 | $4.36 (0.69%) | $4.63 | $4.20 | 130.25 K | $36.44 M |
| 10/28/2026 | $4.36 | $4.34 (-0.46%) | $4.36 | $4.10 | 70.96 K | $36.27 M |
| 10/27/2026 | $4.04 | $4.18 (3.47%) | $4.27 | $4.04 | 50.80 K | $34.93 M |
| 10/26/2026 | $4.19 | $4.08 (-2.63%) | $4.34 | $4.03 | 34.89 K | $34.10 M |
| 10/23/2026 | $4.33 | $4.20 (-3%) | $4.55 | $4.16 | 207.41 K | $35.10 M |
| 10/22/2026 | $4.50 | $4.34 (-3.56%) | $4.61 | $4.30 | 49.44 K | $36.27 M |
| 10/21/2026 | $4.60 | $4.55 (-1.09%) | $4.87 | $4.55 | 55.66 K | $38.03 M |
| 10/20/2026 | $4.47 | $4.53 (1.34%) | $4.68 | $4.35 | 27.14 K | $37.86 M |
| 10/19/2026 | $4.49 | $4.40 (-2%) | $4.57 | $4.32 | 60.21 K | $36.77 M |
| 10/16/2026 | $4.82 | $4.39 (-8.92%) | $4.83 | $4.39 | 65.06 K | $36.69 M |
| 10/15/2026 | $4.51 | $4.55 (0.89%) | $4.72 | $4.38 | 74.82 K | $38.03 M |
| 10/14/2026 | $4.95 | $4.65 (-6.06%) | $4.95 | $4.65 | 67.93 K | $38.86 M |
| 10/13/2026 | $5.31 | $4.87 (-8.29%) | $5.31 | $4.87 | 91.13 K | $40.70 M |
| 10/12/2026 | $5.70 | $5.32 (-6.67%) | $5.73 | $5.23 | 99.29 K | $44.46 M |
| 10/09/2026 | $5.74 | $5.69 (-0.87%) | $5.92 | $5.64 | 66.44 K | $47.55 M |
| 10/08/2026 | $5.59 | $5.78 (3.4%) | $5.99 | $5.55 | 64.39 K | $48.31 M |
| 10/07/2026 | $5.59 | $5.67 (1.43%) | $5.74 | $5.50 | 109.70 K | $47.39 M |
| 10/06/2026 | $5.45 | $5.72 (4.95%) | $6.10 | $5.44 | 202.47 K | $47.80 M |
| 10/05/2026 | $5.37 | $5.43 (1.12%) | $5.49 | $5.15 | 197.71 K | $45.38 M |
| 10/02/2026 | $6.25 | $5.31 (-15.04%) | $6.26 | $5.28 | 319.85 K | $44.38 M |
| 10/01/2026 | $6.44 | $6.16 (-4.35%) | $6.49 | $6.00 | 178.70 K | $51.48 M |
| 09/30/2026 | $6.83 | $6.46 (-5.42%) | $7.10 | $6.36 | 160.27 K | $53.99 M |
| 09/29/2026 | $6.68 | $6.68 (0%) | $6.86 | $6.59 | 89.06 K | $55.83 M |
| 09/28/2026 | $6.54 | $6.68 (2.14%) | $6.84 | $6.23 | 126.17 K | $55.83 M |
| 09/25/2026 | $6.63 | $6.52 (-1.66%) | $6.80 | $6.50 | 133.12 K | $54.49 M |
| 09/24/2026 | $6.56 | $6.62 (0.91%) | $7.00 | $6.49 | 222.11 K | $55.33 M |
| 09/23/2026 | $6.82 | $6.74 (-1.17%) | $7.08 | $6.51 | 290.61 K | $56.33 M |
| 09/22/2026 | $7.99 | $6.86 (-14.14%) | $7.99 | $6.45 | 6.09 M | $57.33 M |
| 09/21/2026 | $6.85 | $7.26 (5.99%) | $8.42 | $6.85 | 289.05 K | $60.67 M |
| 09/18/2026 | $6.86 | $6.81 (-0.73%) | $7.01 | $6.75 | 146.88 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 |
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.
