5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
+16.34%
3 MONTH PERFORMANCE
-20.62%
6 MONTH PERFORMANCE
+134.20%
YEAR-TO-DATE PERFORMANCE
+26.52%
1 YEAR PERFORMANCE
-56.33%
Solidion Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $8.85 | $8.97 (1.36%) | $9.25 | $8.35 | 78.91 K | $27.60 M |
| 01/27/2026 | $8.30 | $8.75 (5.42%) | $9.09 | $8.22 | 55.13 K | $26.92 M |
| 01/26/2026 | $8.90 | $8.23 (-7.53%) | $8.90 | $8.11 | 61.40 K | $25.32 M |
| 01/23/2026 | $8.25 | $9.03 (9.45%) | $9.69 | $8.25 | 152.55 K | $27.78 M |
| 01/22/2026 | $7.60 | $8.11 (6.71%) | $8.39 | $7.60 | 56.84 K | $24.95 M |
| 01/21/2026 | $7.90 | $7.57 (-4.18%) | $8.31 | $7.04 | 82.10 K | $23.29 M |
| 01/20/2026 | $8.31 | $7.60 (-8.54%) | $8.31 | $7.50 | 79.50 K | $23.38 M |
| 01/16/2026 | $8.65 | $8.32 (-3.82%) | $8.73 | $8.25 | 41.71 K | $25.60 M |
| 01/15/2026 | $8.46 | $8.79 (3.9%) | $8.94 | $8.25 | 32.90 K | $27.04 M |
| 01/14/2026 | $8.24 | $8.38 (1.7%) | $8.80 | $8.23 | 39.38 K | $25.78 M |
| 01/13/2026 | $9.14 | $8.42 (-7.88%) | $9.14 | $8.19 | 60.30 K | $25.90 M |
| 01/12/2026 | $8.25 | $9.05 (9.7%) | $9.25 | $8.18 | 146.73 K | $27.84 M |
| 01/09/2026 | $8.02 | $8.15 (1.62%) | $8.40 | $7.94 | 71.27 K | $25.07 M |
| 01/08/2026 | $8.50 | $8.02 (-5.65%) | $8.54 | $7.94 | 85.28 K | $24.67 M |
| 01/07/2026 | $8.62 | $8.46 (-1.86%) | $8.73 | $8.01 | 87.00 K | $26.03 M |
| 01/06/2026 | $8.97 | $8.89 (-0.89%) | $9.10 | $8.44 | 109.10 K | $27.35 M |
| 01/05/2026 | $8.29 | $9.19 (10.86%) | $9.30 | $7.92 | 242.13 K | $28.27 M |
| 01/02/2026 | $7.41 | $8.00 (7.96%) | $10.90 | $7.28 | 1.53 M | $24.61 M |
| 12/31/2025 | $7.45 | $7.09 (-4.83%) | $7.59 | $6.80 | 86.43 K | $21.81 M |
| 12/30/2025 | $7.93 | $7.59 (-4.29%) | $8.40 | $7.16 | 114.43 K | $23.35 M |
| 12/29/2025 | $6.69 | $7.71 (15.25%) | $8.20 | $6.35 | 374.31 K | $23.72 M |
| 12/26/2025 | $6.88 | $6.31 (-8.28%) | $6.88 | $6.25 | 32.53 K | $19.41 M |
| 12/24/2025 | $6.99 | $6.81 (-2.58%) | $7.26 | $6.72 | 24.52 K | $20.95 M |
| 12/23/2025 | $7.40 | $7.27 (-1.76%) | $7.57 | $7.02 | 24.72 K | $22.37 M |
| 12/22/2025 | $7.18 | $7.33 (2.09%) | $7.73 | $7.00 | 58.70 K | $22.55 M |
| 12/19/2025 | $5.93 | $7.12 (20.07%) | $7.30 | $5.85 | 62.85 K | $21.90 M |
| 12/18/2025 | $6.10 | $6.04 (-0.98%) | $6.23 | $5.95 | 20.44 K | $18.58 M |
| 12/17/2025 | $6.53 | $6.11 (-6.43%) | $6.78 | $5.97 | 67.40 K | $18.80 M |
| 12/16/2025 | $6.63 | $6.52 (-1.66%) | $6.63 | $6.36 | 35.01 K | $20.06 M |
| 12/15/2025 | $7.55 | $6.61 (-12.45%) | $7.55 | $6.49 | 30.66 K | $20.34 M |
| 12/12/2025 | $7.87 | $7.48 (-4.96%) | $7.87 | $7.38 | 23.10 K | $23.01 M |
| 12/11/2025 | $7.73 | $7.70 (-0.39%) | $7.90 | $7.39 | 30.36 K | $23.69 M |
| 12/10/2025 | $7.82 | $7.86 (0.51%) | $8.05 | $7.68 | 49.60 K | $24.18 M |
| 12/09/2025 | $7.73 | $7.82 (1.16%) | $8.29 | $7.60 | 53.23 K | $24.06 M |
| 12/08/2025 | $8.41 | $7.97 (-5.23%) | $8.61 | $7.73 | 64.71 K | $24.52 M |
| 12/05/2025 | $8.87 | $8.39 (-5.41%) | $9.03 | $8.33 | 34.62 K | $25.81 M |
| 12/04/2025 | $8.34 | $8.73 (4.68%) | $8.73 | $8.00 | 67.13 K | $26.86 M |
| 12/03/2025 | $8.75 | $8.38 (-4.23%) | $9.04 | $8.15 | 53.33 K | $25.78 M |
| 12/02/2025 | $10.58 | $8.71 (-17.67%) | $10.58 | $8.56 | 144.81 K | $26.80 M |
| 12/01/2025 | $10.60 | $10.43 (-1.6%) | $10.62 | $10.30 | 27.95 K | $32.09 M |
| 11/28/2025 | $10.65 | $10.92 (2.54%) | $11.12 | $10.40 | 46.82 K | $33.60 M |
| 11/26/2025 | $10.20 | $10.65 (4.41%) | $10.94 | $10.20 | 87.55 K | $32.76 M |
| 11/25/2025 | $10.53 | $10.49 (-0.38%) | $10.74 | $10.30 | 28.00 K | $32.27 M |
| 11/24/2025 | $10.82 | $10.81 (-0.09%) | $11.18 | $10.68 | 44.88 K | $33.26 M |
| 11/21/2025 | $10.09 | $11.28 (11.79%) | $11.50 | $9.62 | 380.25 K | $34.70 M |
| 11/20/2025 | $11.60 | $10.11 (-12.84%) | $11.90 | $10.10 | 82.04 K | $31.10 M |
| 11/19/2025 | $11.30 | $11.15 (-1.33%) | $12.50 | $11.00 | 129.60 K | $34.30 M |
| 11/18/2025 | $10.07 | $11.43 (13.51%) | $11.75 | $10.07 | 60.33 K | $35.16 M |
| 11/17/2025 | $10.35 | $10.14 (-2.03%) | $10.39 | $10.11 | 25.28 K | $31.20 M |
| 11/14/2025 | $9.49 | $10.05 (5.9%) | $10.31 | $9.10 | 82.50 K | $30.92 M |
| 11/13/2025 | $10.50 | $10.12 (-3.62%) | $10.65 | $10.02 | 46.47 K | $31.13 M |
| 11/12/2025 | $10.52 | $10.81 (2.76%) | $11.51 | $10.50 | 108.17 K | $33.26 M |
| 11/11/2025 | $11.52 | $10.30 (-10.59%) | $11.52 | $10.20 | 98.60 K | $31.69 M |
| 11/10/2025 | $12.48 | $11.69 (-6.33%) | $12.91 | $11.25 | 116.36 K | $35.96 M |
| 11/07/2025 | $10.24 | $11.86 (15.82%) | $11.86 | $10.02 | 116.01 K | $36.49 M |
| 11/06/2025 | $11.07 | $10.24 (-7.5%) | $11.07 | $10.00 | 86.01 K | $31.50 M |
| 11/05/2025 | $10.04 | $11.01 (9.66%) | $11.21 | $10.04 | 87.60 K | $33.87 M |
| 11/04/2025 | $10.81 | $10.38 (-3.98%) | $11.47 | $10.20 | 101.90 K | $31.93 M |
| 11/03/2025 | $12.45 | $11.29 (-9.32%) | $12.87 | $11.00 | 206.90 K | $34.73 M |
| 10/31/2025 | $11.18 | $12.65 (13.15%) | $12.67 | $11.16 | 309.00 K | $38.92 M |
| 10/30/2025 | $10.98 | $10.68 (-2.73%) | $11.64 | $10.52 | 168.00 K | $32.86 M |
| 10/29/2025 | $11.84 | $11.30 (-4.56%) | $12.07 | $11.00 | 245.91 K | $34.76 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.
