5 DAY PERFORMANCE
-6.18%
1 MONTH PERFORMANCE
-39.60%
3 MONTH PERFORMANCE
-78.90%
6 MONTH PERFORMANCE
-74.17%
YEAR-TO-DATE PERFORMANCE
-86.49%
1 YEAR PERFORMANCE
-93.28%
Solidion Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.09 | $0.09 (4.44%) | $0.09 | $0.08 | 3.51 M | $9.38 M |
| 04/16/2025 | $0.11 | $0.09 (-21.47%) | $0.17 | $0.09 | 34.66 M | $8.97 M |
| 04/15/2025 | $0.10 | $0.12 (18.3%) | $0.12 | $0.10 | 1.30 M | $11.66 M |
| 04/14/2025 | $0.12 | $0.10 (-18.79%) | $0.12 | $0.10 | 1.76 M | $10.00 M |
| 04/11/2025 | $0.09 | $0.12 (26.21%) | $0.12 | $0.09 | 2.78 M | $11.45 M |
| 04/10/2025 | $0.10 | $0.09 (-9.27%) | $0.10 | $0.09 | 2.75 M | $9.35 M |
| 04/09/2025 | $0.08 | $0.10 (23.75%) | $0.10 | $0.08 | 2.29 M | $9.85 M |
| 04/08/2025 | $0.09 | $0.08 (-9.54%) | $0.10 | $0.08 | 1.29 M | $8.21 M |
| 04/07/2025 | $0.09 | $0.09 (1.33%) | $0.10 | $0.08 | 4.23 M | $9.07 M |
| 04/04/2025 | $0.10 | $0.09 (-10.67%) | $0.10 | $0.09 | 2.97 M | $9.16 M |
| 04/03/2025 | $0.11 | $0.10 (-5.38%) | $0.11 | $0.10 | 2.53 M | $10.14 M |
| 04/02/2025 | $0.12 | $0.12 (0.35%) | $0.12 | $0.11 | 1.88 M | $11.48 M |
| 04/01/2025 | $0.12 | $0.12 (-3.11%) | $0.12 | $0.11 | 2.46 M | $11.46 M |
| 03/31/2025 | $0.12 | $0.12 (-1.23%) | $0.13 | $0.12 | 918,815 | $11.99 M |
| 03/28/2025 | $0.13 | $0.12 (-6.69%) | $0.14 | $0.12 | 1.66 M | $12.07 M |
| 03/27/2025 | $0.13 | $0.13 (0.15%) | $0.14 | $0.13 | 1.67 M | $13.24 M |
| 03/26/2025 | $0.13 | $0.13 (-0.3%) | $0.14 | $0.13 | 1.21 M | $13.37 M |
| 03/25/2025 | $0.14 | $0.13 (-3.8%) | $0.14 | $0.13 | 1.68 M | $13.34 M |
| 03/24/2025 | $0.14 | $0.14 (-0.07%) | $0.15 | $0.14 | 2.22 M | $13.92 M |
| 03/21/2025 | $0.16 | $0.14 (-7.44%) | $0.16 | $0.13 | 2.56 M | $14.36 M |
| 03/20/2025 | $0.15 | $0.15 (2.41%) | $0.16 | $0.14 | 3.98 M | $14.77 M |
| 03/19/2025 | $0.15 | $0.16 (7.45%) | $0.20 | $0.14 | 22.31 M | $15.50 M |
| 03/18/2025 | $0.14 | $0.15 (6.58%) | $0.15 | $0.13 | 6.27 M | $14.49 M |
| 03/17/2025 | $0.14 | $0.14 (-4.1%) | $0.15 | $0.13 | 7.75 M | $13.74 M |
| 03/14/2025 | $0.14 | $0.15 (4.31%) | $0.16 | $0.14 | 9.61 M | $14.44 M |
| 03/13/2025 | $0.15 | $0.15 (3.72%) | $0.15 | $0.13 | 20.32 M | $14.98 M |
| 03/12/2025 | $0.19 | $0.17 (-8.82%) | $0.24 | $0.16 | 584.70 M | $16.96 M |
| 03/11/2025 | $0.13 | $0.13 (-2.55%) | $0.13 | $0.12 | 8.84 M | $12.54 M |
| 03/10/2025 | $0.13 | $0.13 (-3.71%) | $0.14 | $0.12 | 3.49 M | $12.90 M |
| 03/07/2025 | $0.13 | $0.14 (6.23%) | $0.14 | $0.12 | 6.39 M | $13.74 M |
| 03/06/2025 | $0.15 | $0.13 (-10.68%) | $0.15 | $0.12 | 13.08 M | $13.06 M |
| 03/05/2025 | $0.16 | $0.16 (-0.62%) | $0.18 | $0.16 | 2.62 M | $16.03 M |
| 03/04/2025 | $0.24 | $0.16 (-31.96%) | $0.24 | $0.15 | 10.99 M | $16.24 M |
| 03/03/2025 | $0.33 | $0.30 (-9.79%) | $0.34 | $0.30 | 683,600 | $29.97 M |
| 02/28/2025 | $0.31 | $0.34 (8.71%) | $0.34 | $0.30 | 896,349 | $33.52 M |
| 02/27/2025 | $0.35 | $0.31 (-11.3%) | $0.35 | $0.30 | 1.14 M | $30.83 M |
| 02/26/2025 | $0.36 | $0.35 (-3.28%) | $0.36 | $0.33 | 816,938 | $34.63 M |
| 02/25/2025 | $0.35 | $0.36 (3%) | $0.37 | $0.35 | 636,149 | $36.20 M |
| 02/24/2025 | $0.39 | $0.36 (-8.56%) | $0.40 | $0.35 | 1.07 M | $35.47 M |
| 02/21/2025 | $0.40 | $0.39 (-2.18%) | $0.40 | $0.39 | 504,000 | $38.92 M |
| 02/20/2025 | $0.40 | $0.40 (0.07%) | $0.41 | $0.39 | 756,143 | $40.27 M |
| 02/19/2025 | $0.42 | $0.41 (-2.81%) | $0.42 | $0.40 | 645,500 | $40.60 M |
| 02/18/2025 | $0.44 | $0.42 (-4.59%) | $0.44 | $0.40 | 485,018 | $41.73 M |
| 02/14/2025 | $0.44 | $0.44 (1.15%) | $0.44 | $0.41 | 624,862 | $43.76 M |
| 02/13/2025 | $0.41 | $0.43 (4.88%) | $0.43 | $0.39 | 884,245 | $42.77 M |
| 02/12/2025 | $0.41 | $0.40 (-2.2%) | $0.41 | $0.38 | 1.27 M | $39.88 M |
| 02/11/2025 | $0.41 | $0.39 (-4%) | $0.41 | $0.38 | 1.83 M | $39.15 M |
| 02/10/2025 | $0.41 | $0.40 (-1.99%) | $0.42 | $0.39 | 899,300 | $39.58 M |
| 02/07/2025 | $0.41 | $0.40 (-1.29%) | $0.43 | $0.39 | 880,546 | $40.25 M |
| 02/06/2025 | $0.41 | $0.42 (0.65%) | $0.43 | $0.39 | 918,500 | $41.34 M |
| 02/05/2025 | $0.42 | $0.42 (-0.07%) | $0.45 | $0.41 | 1.51 M | $41.85 M |
| 02/04/2025 | $0.41 | $0.46 (13.58%) | $0.46 | $0.40 | 25.81 M | $45.75 M |
| 02/03/2025 | $0.37 | $0.39 (5.43%) | $0.42 | $0.37 | 958,700 | $38.80 M |
| 01/31/2025 | $0.41 | $0.38 (-6.83%) | $0.41 | $0.38 | 837,737 | $37.99 M |
| 01/30/2025 | $0.41 | $0.41 (0.15%) | $0.44 | $0.39 | 559,012 | $40.78 M |
| 01/29/2025 | $0.42 | $0.41 (-3.14%) | $0.43 | $0.39 | 1.04 M | $40.85 M |
| 01/28/2025 | $0.44 | $0.41 (-6.61%) | $0.44 | $0.41 | 518,400 | $40.78 M |
| 01/27/2025 | $0.45 | $0.43 (-4.43%) | $0.47 | $0.42 | 903,333 | $42.30 M |
| 01/24/2025 | $0.51 | $0.47 (-7.19%) | $0.53 | $0.46 | 722,404 | $47.08 M |
| 01/23/2025 | $0.44 | $0.48 (9.56%) | $0.52 | $0.43 | 1.44 M | $47.74 M |
| 01/22/2025 | $0.45 | $0.43 (-3.31%) | $0.49 | $0.43 | 1.09 M | $43.22 M |
| 01/21/2025 | $0.43 | $0.46 (8.05%) | $0.46 | $0.40 | 1.12 M | $45.68 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.
