2m 2m 2m 2m 2m 2m 2m
SOLIDION TECH (STI)
NASDAQ
$5.52+$0.21 (+3.97%)
Price as of Oct 02, 2026 7:59 PM EDT- $45.2MMarket Cap
- 9.71%1-Year Change
- Electrical Equipment & PartsIndustry
SOLIDION TECH (STI)
$5.52+$0.21 (+3.97%)
- 1 Month-30.04%Low Price$5.31High Price$7.69
- 3 Months-32.36%Low Price$5.31High Price$8.45
- 1 Year+9.71%Low Price$3.20High Price$35.72
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 6.25 | 6.26 | 5.28 | 5.31 | -13.80% | 319,846 |
10/01/2026 | 6.44 | 6.49 | 6.00 | 6.16 | -4.57% | 178,696 |
09/30/2026 | 6.83 | 7.10 | 6.36 | 6.46 | -3.37% | 160,270 |
09/29/2026 | 6.68 | 6.86 | 6.59 | 6.68 | 0.00% | 89,061 |
09/28/2026 | 6.54 | 6.84 | 6.23 | 6.68 | +2.45% | 126,169 |
09/25/2026 | 6.63 | 6.80 | 6.50 | 6.52 | -1.51% | 133,123 |
09/24/2026 | 6.56 | 7.00 | 6.49 | 6.62 | -1.78% | 222,110 |
09/23/2026 | 6.82 | 7.08 | 6.51 | 6.74 | -1.75% | 290,614 |
09/22/2026 | 7.99 | 7.99 | 6.45 | 6.86 | -5.51% | 6,092,592 |
09/21/2026 | 6.85 | 8.42 | 6.85 | 7.26 | +6.61% | 289,045 |
09/18/2026 | 6.86 | 7.01 | 6.75 | 6.81 | +3.65% | 146,878 |
09/17/2026 | 6.64 | 6.72 | 6.50 | 6.57 | +0.31% | 73,302 |
09/16/2026 | 6.70 | 6.84 | 6.55 | 6.55 | -1.21% | 42,252 |
09/15/2026 | 7.04 | 7.04 | 6.57 | 6.63 | -5.69% | 105,564 |
09/14/2026 | 7.25 | 7.25 | 7.02 | 7.03 | -2.77% | 56,862 |
09/11/2026 | 7.03 | 7.35 | 7.03 | 7.23 | +1.83% | 61,803 |
09/10/2026 | 7.02 | 7.14 | 7.02 | 7.10 | -0.28% | 40,596 |
09/09/2026 | 7.30 | 7.35 | 7.08 | 7.12 | -2.20% | 57,698 |
09/08/2026 | 7.70 | 7.72 | 7.10 | 7.28 | -5.33% | 95,350 |
09/04/2026 | 7.61 | 7.80 | 7.51 | 7.69 | +2.52% | 37,798 |
09/03/2026 | 7.65 | 7.82 | 7.48 | 7.50 | -1.17% | 36,757 |
09/02/2026 | 7.66 | 7.73 | 7.42 | 7.59 | -0.91% | 36,256 |
09/01/2026 | 7.65 | 7.85 | 7.53 | 7.66 | -1.48% | 24,398 |
08/31/2026 | 7.49 | 7.87 | 7.35 | 7.78 | +2.98% | 40,934 |
08/28/2026 | 7.62 | 7.79 | 7.50 | 7.55 | -2.33% | 47,897 |
08/27/2026 | 7.39 | 7.79 | 7.35 | 7.73 | +5.53% | 84,465 |
08/26/2026 | 7.29 | 7.45 | 7.09 | 7.33 | -0.34% | 36,872 |
08/25/2026 | 7.21 | 7.54 | 7.21 | 7.35 | +1.52% | 64,332 |
08/24/2026 | 7.50 | 7.59 | 7.21 | 7.24 | -5.24% | 47,481 |
08/21/2026 | 7.70 | 7.97 | 7.46 | 7.64 | -0.97% | 68,926 |
08/20/2026 | 7.50 | 7.85 | 7.45 | 7.72 | +3.70% | 51,714 |
08/19/2026 | 7.44 | 7.59 | 7.20 | 7.44 | +0.95% | 41,163 |
08/18/2026 | 7.65 | 7.65 | 7.21 | 7.37 | -5.39% | 61,881 |
08/17/2026 | 7.85 | 7.97 | 7.61 | 7.79 | -1.14% | 75,115 |
08/14/2026 | 7.74 | 8.00 | 7.66 | 7.88 | +3.55% | 119,460 |
08/13/2026 | 7.67 | 8.12 | 7.60 | 7.61 | -1.42% | 130,493 |
08/12/2026 | 7.85 | 8.12 | 7.60 | 7.72 | -2.53% | 121,129 |
08/11/2026 | 8.49 | 8.52 | 7.87 | 7.92 | -6.27% | 206,810 |
08/10/2026 | 7.74 | 8.89 | 7.39 | 8.45 | +17.20% | 551,792 |
08/07/2026 | 7.03 | 7.78 | 6.89 | 7.21 | +4.95% | 216,766 |
08/06/2026 | 6.34 | 6.98 | 6.32 | 6.87 | +7.01% | 110,041 |
08/06/2026 |
-$0.35 Earnings | |||||
08/05/2026 | 6.65 | 6.65 | 6.28 | 6.42 | -2.73% | 87,737 |
08/04/2026 | 6.55 | 7.00 | 6.50 | 6.60 | +0.46% | 112,273 |
08/03/2026 | 6.29 | 6.75 | 6.10 | 6.57 | +4.29% | 89,247 |
07/31/2026 | 6.32 | 6.95 | 6.25 | 6.30 | +1.86% | 112,658 |
07/30/2026 | 6.07 | 6.50 | 5.81 | 6.19 | +2.06% | 99,879 |
07/29/2026 | 5.99 | 6.40 | 5.99 | 6.06 | -0.98% | 60,713 |
07/28/2026 | 6.57 | 6.57 | 5.92 | 6.12 | -7.83% | 100,482 |
07/27/2026 | 6.52 | 6.98 | 6.26 | 6.64 | +0.61% | 77,792 |
07/24/2026 | 6.80 | 6.95 | 6.40 | 6.60 | -3.51% | 75,288 |
07/23/2026 | 6.50 | 7.04 | 6.31 | 6.84 | +4.43% | 74,362 |
07/22/2026 | 7.07 | 7.07 | 6.50 | 6.55 | -6.83% | 121,020 |
07/21/2026 | 6.58 | 7.20 | 6.48 | 7.03 | +7.16% | 141,761 |
07/20/2026 | 6.28 | 6.87 | 6.20 | 6.56 | +3.63% | 97,646 |
07/17/2026 | 6.04 | 6.49 | 5.82 | 6.33 | +1.12% | 143,835 |
07/16/2026 | 6.86 | 6.94 | 6.20 | 6.26 | -11.46% | 165,507 |
07/15/2026 | 7.45 | 7.47 | 6.76 | 7.07 | -6.11% | 155,839 |
07/14/2026 | 7.65 | 7.85 | 7.47 | 7.53 | -1.70% | 95,106 |
07/13/2026 | 7.96 | 7.99 | 7.54 | 7.66 | -6.93% | 110,344 |
07/10/2026 | 8.53 | 8.53 | 7.87 | 8.23 | -2.14% | 157,097 |
07/09/2026 | 7.90 | 8.75 | 7.70 | 8.41 | +7.41% | 202,833 |
07/08/2026 | 7.25 | 7.95 | 7.20 | 7.83 | +5.95% | 181,301 |
07/07/2026 | 7.36 | 8.02 | 7.15 | 7.39 | -5.01% | 259,305 |
07/06/2026 | 7.82 | 8.24 | 7.41 | 7.78 | -0.89% | 261,176 |
07/02/2026 | 8.72 | 8.93 | 7.32 | 7.85 | -13.55% | 429,352 |
07/01/2026 | 9.03 | 9.35 | 8.80 | 9.08 | -2.26% | 265,396 |
06/30/2026 | 9.75 | 9.86 | 8.62 | 9.29 | -3.33% | 559,319 |
06/29/2026 | 12.17 | 12.19 | 9.45 | 9.61 | -22.12% | 2,690,886 |
06/26/2026 | 12.11 | 12.49 | 11.11 | 12.34 | -0.72% | 312,945 |
06/25/2026 | 11.60 | 12.99 | 11.22 | 12.43 | +5.07% | 341,969 |
06/24/2026 | 12.76 | 12.76 | 11.50 | 11.83 | -10.92% | 367,270 |
06/23/2026 | 13.21 | 14.10 | 12.81 | 13.28 | -12.40% | 371,859 |
06/22/2026 | 16.68 | 17.30 | 14.65 | 15.16 | -13.12% | 506,986 |
06/18/2026 | 19.48 | 19.49 | 16.51 | 17.45 | -15.41% | 621,860 |
06/17/2026 | 19.85 | 22.00 | 19.70 | 20.63 | -0.96% | 540,620 |
06/16/2026 | 21.55 | 22.15 | 19.00 | 20.83 | -0.33% | 1,267,199 |
06/15/2026 | 23.18 | 23.35 | 20.70 | 20.90 | -17.29% | 1,113,920 |
06/12/2026 | 24.21 | 28.00 | 24.21 | 25.27 | -2.17% | 1,362,528 |
06/11/2026 | 26.10 | 29.38 | 23.78 | 25.83 | -6.38% | 2,150,373 |
06/10/2026 | 19.97 | 30.00 | 19.50 | 27.59 | +34.78% | 4,874,587 |
06/09/2026 | 23.00 | 24.60 | 20.30 | 20.47 | -29.29% | 3,129,350 |
06/08/2026 | 35.91 | 36.00 | 23.51 | 28.95 | -18.95% | 10,099,300 |
06/05/2026 | 42.74 | 46.00 | 28.00 | 35.72 | +57.29% | 38,548,013 |
06/04/2026 | 24.77 | 38.15 | 18.87 | 22.71 | +350.60% | 105,652,803 |
06/03/2026 | 5.00 | 5.15 | 4.72 | 5.04 | +1.41% | 57,561 |
06/02/2026 | 4.90 | 4.97 | 4.80 | 4.97 | +0.81% | 18,752 |
06/01/2026 | 4.96 | 5.00 | 4.74 | 4.93 | +6.02% | 69,377 |
05/29/2026 | 4.71 | 4.73 | 4.56 | 4.65 | -1.90% | 15,438 |
05/28/2026 | 4.74 | 4.96 | 4.64 | 4.74 | +1.50% | 30,255 |
05/27/2026 | 4.81 | 4.92 | 4.60 | 4.67 | -5.66% | 55,331 |
05/26/2026 | 4.80 | 5.00 | 4.80 | 4.95 | +3.13% | 46,754 |
05/22/2026 | 4.98 | 5.01 | 4.69 | 4.80 | -3.61% | 38,915 |
05/21/2026 | 4.70 | 5.24 | 4.46 | 4.98 | +5.51% | 118,574 |
05/21/2026 |
-$0.18 Earnings | |||||
05/20/2026 | 4.77 | 4.79 | 4.55 | 4.72 | +3.06% | 27,223 |
05/19/2026 | 4.61 | 4.69 | 4.37 | 4.58 | -2.97% | 19,365 |
05/18/2026 | 5.53 | 5.53 | 4.59 | 4.72 | -14.95% | 60,458 |
05/15/2026 | 5.56 | 5.74 | 5.46 | 5.55 | -2.46% | 29,598 |
05/14/2026 | 5.61 | 5.81 | 5.58 | 5.69 | -0.52% | 37,692 |