5 DAY PERFORMANCE
-38.89%
1 MONTH PERFORMANCE
-47.90%
3 MONTH PERFORMANCE
-32.81%
6 MONTH PERFORMANCE
-43.80%
YEAR-TO-DATE PERFORMANCE
-45.70%
1 YEAR PERFORMANCE
+14.24%
Solidion Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
