5 DAY PERFORMANCE
-13.71%
1 MONTH PERFORMANCE
-16.69%
3 MONTH PERFORMANCE
+1.79%
6 MONTH PERFORMANCE
-30.19%
YEAR-TO-DATE PERFORMANCE
-95.19%
1 YEAR PERFORMANCE
-96.32%
Solidion Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.39 | $0.38 (-2.46%) | $0.40 | $0.36 | 3.77 M | $37.48 M |
| 12/19/2024 | $0.42 | $0.39 (-7.1%) | $0.43 | $0.39 | 1.28 M | $39.04 M |
| 12/18/2024 | $0.41 | $0.41 (-1.67%) | $0.44 | $0.40 | 1.39 M | $40.43 M |
| 12/17/2024 | $0.43 | $0.41 (-4.59%) | $0.44 | $0.41 | 1.05 M | $40.51 M |
| 12/16/2024 | $0.41 | $0.43 (5.49%) | $0.45 | $0.40 | 1.37 M | $42.65 M |
| 12/13/2024 | $0.40 | $0.41 (2.5%) | $0.42 | $0.40 | 706,620 | $40.78 M |
| 12/12/2024 | $0.41 | $0.41 (-1.14%) | $0.43 | $0.40 | 797,280 | $40.48 M |
| 12/11/2024 | $0.42 | $0.42 (-0.83%) | $0.44 | $0.41 | 602,400 | $41.67 M |
| 12/10/2024 | $0.42 | $0.43 (0.33%) | $0.44 | $0.41 | 993,440 | $42.29 M |
| 12/09/2024 | $0.44 | $0.42 (-3.91%) | $0.44 | $0.41 | 667,811 | $42.05 M |
| 12/06/2024 | $0.41 | $0.43 (3.55%) | $0.44 | $0.40 | 991,645 | $42.41 M |
| 12/05/2024 | $0.43 | $0.42 (-2.39%) | $0.45 | $0.41 | 986,910 | $41.77 M |
| 12/04/2024 | $0.43 | $0.44 (3.16%) | $0.47 | $0.42 | 1.30 M | $44.12 M |
| 12/03/2024 | $0.41 | $0.41 (1.79%) | $0.43 | $0.40 | 1.12 M | $41.24 M |
| 12/02/2024 | $0.41 | $0.42 (2.09%) | $0.46 | $0.40 | 1.63 M | $41.77 M |
| 11/29/2024 | $0.44 | $0.41 (-7.34%) | $0.44 | $0.39 | 1.11 M | $40.55 M |
| 11/27/2024 | $0.44 | $0.43 (-3.46%) | $0.49 | $0.42 | 1.43 M | $42.72 M |
| 11/26/2024 | $0.43 | $0.45 (5.43%) | $0.50 | $0.43 | 2.63 M | $44.98 M |
| 11/25/2024 | $0.38 | $0.44 (15.13%) | $0.46 | $0.38 | 4.97 M | $43.51 M |
| 11/22/2024 | $0.42 | $0.38 (-8.45%) | $0.43 | $0.36 | 2.92 M | $38.24 M |
| 11/21/2024 | $0.47 | $0.44 (-5.11%) | $0.50 | $0.43 | 2.91 M | $44.17 M |
| 11/20/2024 | $0.56 | $0.51 (-8.01%) | $0.59 | $0.45 | 6.28 M | $50.83 M |
| 11/19/2024 | $0.52 | $0.64 (22.13%) | $0.66 | $0.50 | 9.04 M | $63.17 M |
| 11/18/2024 | $0.41 | $0.51 (22.81%) | $0.55 | $0.41 | 12.63 M | $50.66 M |
| 11/15/2024 | $0.44 | $0.45 (2.62%) | $0.52 | $0.38 | 140.02 M | $39.13 M |
| 11/14/2024 | $0.37 | $0.35 (-6.29%) | $0.43 | $0.34 | 3.08 M | $30.42 M |
| 11/13/2024 | $0.32 | $0.38 (18.64%) | $0.43 | $0.31 | 5.21 M | $33.03 M |
| 11/12/2024 | $0.34 | $0.33 (-2.94%) | $0.34 | $0.32 | 1.72 M | $28.68 M |
| 11/11/2024 | $0.36 | $0.34 (-3.56%) | $0.36 | $0.33 | 2.07 M | $29.93 M |
| 11/08/2024 | $0.34 | $0.35 (3.5%) | $0.37 | $0.34 | 1.38 M | $30.58 M |
| 11/07/2024 | $0.40 | $0.34 (-15%) | $0.41 | $0.34 | 2.11 M | $29.55 M |
| 11/06/2024 | $0.38 | $0.38 (0.92%) | $0.41 | $0.38 | 1.62 M | $33.33 M |
| 11/05/2024 | $0.37 | $0.40 (9.41%) | $0.42 | $0.36 | 2.78 M | $34.76 M |
| 11/04/2024 | $0.41 | $0.37 (-10.85%) | $0.42 | $0.34 | 3.47 M | $31.77 M |
| 11/01/2024 | $0.48 | $0.43 (-10.44%) | $0.48 | $0.42 | 4.48 M | $37.36 M |
| 10/31/2024 | $0.40 | $0.48 (20.09%) | $0.51 | $0.40 | 12.91 M | $41.92 M |
| 10/30/2024 | $0.66 | $0.47 (-28.29%) | $0.69 | $0.45 | 250.60 M | $40.96 M |
| 10/29/2024 | $0.38 | $0.40 (5.32%) | $0.40 | $0.36 | 520,339 | $34.42 M |
| 10/28/2024 | $0.36 | $0.38 (3.44%) | $0.38 | $0.36 | 287,000 | $32.68 M |
| 10/25/2024 | $0.40 | $0.36 (-7.97%) | $0.46 | $0.36 | 1.66 M | $31.59 M |
| 10/24/2024 | $0.36 | $0.37 (2.74%) | $0.37 | $0.36 | 567,514 | $32.24 M |
| 10/23/2024 | $0.36 | $0.36 (1.28%) | $0.38 | $0.36 | 97,238 | $31.71 M |
| 10/22/2024 | $0.36 | $0.37 (0.96%) | $0.38 | $0.35 | 164,300 | $31.95 M |
| 10/21/2024 | $0.36 | $0.36 (-1.98%) | $0.36 | $0.35 | 67,108 | $31.04 M |
| 10/18/2024 | $0.36 | $0.36 (1.7%) | $0.37 | $0.35 | 121,100 | $31.66 M |
| 10/17/2024 | $0.34 | $0.36 (4.43%) | $0.37 | $0.34 | 50,113 | $31.13 M |
| 10/16/2024 | $0.35 | $0.36 (1.49%) | $0.36 | $0.34 | 71,200 | $31.28 M |
| 10/15/2024 | $0.35 | $0.35 (1.37%) | $0.36 | $0.34 | 113,342 | $30.82 M |
| 10/14/2024 | $0.35 | $0.36 (2.71%) | $0.36 | $0.34 | 58,400 | $31.34 M |
| 10/11/2024 | $0.34 | $0.35 (2.66%) | $0.36 | $0.34 | 118,100 | $30.52 M |
| 10/10/2024 | $0.35 | $0.35 (0.29%) | $0.36 | $0.34 | 133,900 | $30.51 M |
| 10/09/2024 | $0.35 | $0.36 (1.63%) | $0.37 | $0.35 | 98,821 | $30.92 M |
| 10/08/2024 | $0.37 | $0.36 (-2.44%) | $0.37 | $0.35 | 160,900 | $30.99 M |
| 10/07/2024 | $0.37 | $0.37 (1.36%) | $0.38 | $0.37 | 145,000 | $32.38 M |
| 10/04/2024 | $0.35 | $0.37 (5.27%) | $0.37 | $0.35 | 226,100 | $32.11 M |
| 10/03/2024 | $0.35 | $0.37 (3.1%) | $0.37 | $0.35 | 113,200 | $31.76 M |
| 10/02/2024 | $0.36 | $0.35 (-2.61%) | $0.37 | $0.35 | 111,900 | $30.80 M |
| 10/01/2024 | $0.36 | $0.36 (-0.27%) | $0.37 | $0.36 | 47,832 | $31.63 M |
| 09/30/2024 | $0.37 | $0.37 (0.27%) | $0.38 | $0.35 | 131,826 | $32.07 M |
| 09/27/2024 | $0.37 | $0.36 (-4.18%) | $0.37 | $0.35 | 118,900 | $31.07 M |
| 09/26/2024 | $0.37 | $0.37 (0.25%) | $0.38 | $0.35 | 177,235 | $31.80 M |
| 09/25/2024 | $0.38 | $0.36 (-3.21%) | $0.38 | $0.36 | 191,121 | $31.71 M |
| 09/24/2024 | $0.37 | $0.36 (-1.45%) | $0.38 | $0.36 | 133,400 | $31.35 M |
| 09/23/2024 | $0.36 | $0.37 (0.61%) | $0.39 | $0.35 | 659,600 | $31.78 M |