STI
SOLIDION TECH (STI)
NASDAQ
$6.55-$0.02 (-0.37%)
Price as of Aug 03, 2026 7:57 PM EDT
  • $53.5M
    Market Cap
  • 78.37%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -32.19%
    Low Price$6.06
    High Price$8.41
  • 3 Months
    +28.83%
    Low Price$4.58
    High Price$35.72
  • 1 Year
    +80.52%
    Low Price$3.08
    High Price$35.72
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
5.14
5.90
5.12
5.72
+11.50%
78,398
05/12/2026
5.12
5.26
5.10
5.13
-0.97%
37,589
05/11/2026
5.21
5.54
5.09
5.18
-0.58%
65,048
05/08/2026
5.72
5.77
5.13
5.21
-9.08%
71,444
05/07/2026
5.58
5.79
5.16
5.73
+6.90%
97,003
05/06/2026
4.74
5.67
4.74
5.36
+13.08%
92,372
05/05/2026
4.71
4.77
4.55
4.74
+2.16%
61,041
05/04/2026
4.51
4.75
4.25
4.64
+4.27%
94,868
05/01/2026
4.55
4.86
4.40
4.45
-9.00%
150,765
04/30/2026
4.78
5.00
4.65
4.89
+4.04%
60,364
04/29/2026
4.35
4.73
4.25
4.70
+8.55%
38,445
04/28/2026
4.44
4.44
4.13
4.33
-2.70%
35,672
04/27/2026
4.21
4.62
4.12
4.45
+9.07%
86,599
04/24/2026
3.78
4.39
3.78
4.08
+9.68%
201,385
04/23/2026
4.31
4.44
3.61
3.72
-7.46%
223,389
04/22/2026
5.90
5.90
3.82
4.02
-32.44%
351,515
04/21/2026
6.28
6.29
5.83
5.95
+0.34%
80,142
04/20/2026
7.15
7.40
5.84
5.93
-17.29%
192,327
04/17/2026
7.01
7.34
7.00
7.17
+2.14%
31,850
04/16/2026
7.27
7.27
6.83
7.02
-0.99%
27,871
04/15/2026
6.72
7.19
6.64
7.09
+3.35%
28,208
04/15/2026
-$10.99 Earnings
04/14/2026
7.12
7.25
6.52
6.86
-3.65%
46,802
04/13/2026
7.14
7.21
6.81
7.12
0.00%
20,717
04/10/2026
7.13
7.22
6.84
7.12
-0.84%
45,066
04/09/2026
5.65
7.25
5.63
7.18
+25.96%
124,988
04/08/2026
5.99
5.99
5.67
5.70
-1.38%
18,250
04/07/2026
5.70
5.78
5.62
5.78
0.00%
24,225
04/06/2026
6.03
6.13
5.61
5.78
-8.25%
96,109
04/02/2026
6.07
6.79
6.07
6.30
+1.29%
79,346
04/01/2026
6.25
6.25
6.01
6.22
-1.43%
40,597
03/31/2026
6.21
6.59
6.15
6.31
+0.64%
57,529
03/30/2026
6.13
6.33
5.90
6.27
+4.50%
49,338
03/27/2026
5.97
6.07
5.78
6.00
-0.50%
22,831
03/26/2026
6.10
6.77
5.76
6.03
-1.79%
99,244
03/25/2026
5.77
6.26
5.70
6.14
+9.84%
68,013
03/24/2026
5.48
5.60
5.35
5.59
+2.01%
37,215
03/23/2026
5.44
5.64
5.33
5.48
+3.20%
38,709
03/20/2026
5.30
5.32
5.14
5.31
-0.19%
25,146
03/19/2026
5.27
5.46
5.08
5.32
+0.76%
41,242
03/18/2026
5.09
5.33
4.77
5.28
+2.72%
51,954
03/17/2026
4.89
6.15
4.80
5.14
+7.08%
200,995
03/16/2026
4.69
4.96
4.40
4.80
+2.35%
89,887
03/13/2026
4.15
4.70
4.00
4.69
+16.67%
62,772