-
5 DAY PERFORMANCE
+1.12% -
1 MONTH PERFORMANCE
+14.09% -
3 MONTH PERFORMANCE
-26.00% -
6 MONTH PERFORMANCE
-84.84% -
YEAR-TO-DATE PERFORMANCE
-95.19% -
1 YEAR PERFORMANCE
-96.58%
Solidion Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.37 | $0.37 (0.27%) | $0.38 | $0.35 | 127,860 | $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 |
| 09/20/2024 | $0.37 | $0.36 (-0.68%) | $0.38 | $0.35 | 295,350 | $31.59 M |
| 09/19/2024 | $0.35 | $0.35 (1.35%) | $0.37 | $0.33 | 157,159 | $30.75 M |
| 09/18/2024 | $0.36 | $0.33 (-6.6%) | $0.36 | $0.33 | 169,400 | $28.90 M |
| 09/17/2024 | $0.37 | $0.36 (-3.37%) | $0.37 | $0.34 | 113,414 | $30.94 M |
| 09/16/2024 | $0.37 | $0.35 (-5.32%) | $0.39 | $0.33 | 497,977 | $30.47 M |
| 09/13/2024 | $0.34 | $0.37 (7.87%) | $0.38 | $0.34 | 129,403 | $32.16 M |
| 09/12/2024 | $0.37 | $0.35 (-6.59%) | $0.38 | $0.34 | 127,929 | $30.04 M |
| 09/11/2024 | $0.37 | $0.38 (2.55%) | $0.39 | $0.36 | 202,662 | $32.86 M |
| 09/10/2024 | $0.37 | $0.37 (-2.09%) | $0.38 | $0.34 | 432,449 | $31.83 M |
| 09/09/2024 | $0.32 | $0.36 (13.31%) | $0.38 | $0.31 | 164,238 | $31.37 M |
| 09/06/2024 | $0.32 | $0.32 (-1.09%) | $0.32 | $0.30 | 151,565 | $27.58 M |
| 09/05/2024 | $0.31 | $0.32 (4.54%) | $0.33 | $0.31 | 101,317 | $27.81 M |
| 09/04/2024 | $0.32 | $0.32 (-0.44%) | $0.32 | $0.30 | 269,534 | $27.43 M |
| 09/03/2024 | $0.32 | $0.31 (-2.68%) | $0.34 | $0.31 | 213,800 | $27.18 M |
| 08/30/2024 | $0.32 | $0.32 (0.71%) | $0.34 | $0.32 | 590,700 | $28.19 M |
| 08/29/2024 | $0.35 | $0.33 (-6.72%) | $0.37 | $0.32 | 323,310 | $28.46 M |
| 08/28/2024 | $0.40 | $0.36 (-9.43%) | $0.41 | $0.34 | 540,671 | $31.29 M |
| 08/27/2024 | $0.42 | $0.40 (-3.61%) | $0.42 | $0.39 | 244,700 | $34.77 M |
| 08/26/2024 | $0.43 | $0.41 (-3.42%) | $0.44 | $0.38 | 482,900 | $35.87 M |
| 08/23/2024 | $0.38 | $0.42 (10.67%) | $0.44 | $0.37 | 1.17 M | $36.50 M |
| 08/22/2024 | $0.34 | $0.40 (16.73%) | $0.44 | $0.33 | 2.97 M | $34.45 M |
| 08/21/2024 | $0.34 | $0.34 (0.09%) | $0.37 | $0.32 | 1.51 M | $29.14 M |
| 08/20/2024 | $0.31 | $0.35 (13.78%) | $0.41 | $0.30 | 29.66 M | $30.42 M |
| 08/19/2024 | $0.30 | $0.30 (1.03%) | $0.31 | $0.27 | 725,242 | $26.34 M |
| 08/16/2024 | $0.33 | $0.31 (-6%) | $0.33 | $0.30 | 301,831 | $26.67 M |
| 08/15/2024 | $0.34 | $0.33 (-4.69%) | $0.34 | $0.31 | 681,302 | $28.25 M |
| 08/14/2024 | $0.35 | $0.34 (-3.13%) | $0.35 | $0.33 | 179,623 | $29.55 M |
| 08/13/2024 | $0.36 | $0.35 (-2.45%) | $0.36 | $0.34 | 660,312 | $30.50 M |
| 08/12/2024 | $0.36 | $0.35 (-2.95%) | $0.36 | $0.34 | 314,433 | $30.06 M |
| 08/09/2024 | $0.38 | $0.37 (-2.5%) | $0.38 | $0.35 | 311,882 | $28.71 M |
| 08/08/2024 | $0.39 | $0.37 (-3.77%) | $0.39 | $0.36 | 180,000 | $29.31 M |
| 08/07/2024 | $0.38 | $0.37 (-1.42%) | $0.40 | $0.37 | 98,800 | $29.29 M |
| 08/06/2024 | $0.41 | $0.38 (-6.47%) | $0.41 | $0.37 | 263,894 | $29.71 M |
| 08/05/2024 | $0.36 | $0.39 (8.5%) | $0.40 | $0.35 | 379,232 | $30.54 M |
| 08/02/2024 | $0.41 | $0.40 (-2.17%) | $0.41 | $0.38 | 197,823 | $31.37 M |
| 08/01/2024 | $0.42 | $0.42 (0.8%) | $0.43 | $0.40 | 171,851 | $32.71 M |
| 07/31/2024 | $0.40 | $0.41 (2.71%) | $0.42 | $0.40 | 245,927 | $32.30 M |
| 07/30/2024 | $0.42 | $0.40 (-4.3%) | $0.42 | $0.40 | 222,032 | $31.30 M |
| 07/29/2024 | $0.44 | $0.41 (-5.63%) | $0.44 | $0.40 | 273,919 | $32.10 M |
| 07/26/2024 | $0.42 | $0.43 (2.82%) | $0.44 | $0.41 | 403,900 | $33.63 M |
| 07/25/2024 | $0.42 | $0.41 (-3.54%) | $0.43 | $0.40 | 285,714 | $31.98 M |
| 07/24/2024 | $0.45 | $0.43 (-3.63%) | $0.45 | $0.42 | 198,300 | $33.60 M |
| 07/23/2024 | $0.42 | $0.44 (5.71%) | $0.46 | $0.42 | 766,241 | $34.72 M |
| 07/22/2024 | $0.44 | $0.43 (-0.78%) | $0.45 | $0.42 | 240,318 | $33.99 M |
| 07/19/2024 | $0.45 | $0.43 (-5.51%) | $0.45 | $0.42 | 246,670 | $33.25 M |
| 07/18/2024 | $0.45 | $0.45 (-0.66%) | $0.46 | $0.43 | 386,022 | $35.19 M |
| 07/17/2024 | $0.46 | $0.44 (-3.33%) | $0.46 | $0.44 | 333,809 | $34.74 M |
| 07/16/2024 | $0.44 | $0.47 (6%) | $0.48 | $0.44 | 431,389 | $36.46 M |
| 07/15/2024 | $0.46 | $0.44 (-4.35%) | $0.47 | $0.43 | 270,625 | $34.41 M |
| 07/12/2024 | $0.43 | $0.45 (5.82%) | $0.46 | $0.42 | 548,256 | $35.57 M |
| 07/11/2024 | $0.42 | $0.43 (1.18%) | $0.45 | $0.41 | 491,658 | $33.55 M |
| 07/10/2024 | $0.43 | $0.42 (-1.58%) | $0.45 | $0.41 | 895,830 | $33.17 M |
| 07/09/2024 | $0.45 | $0.45 (-0.22%) | $0.47 | $0.44 | 630,484 | $35.11 M |
| 07/08/2024 | $0.46 | $0.45 (-1.82%) | $0.47 | $0.44 | 660,422 | $35.35 M |
| 07/05/2024 | $0.42 | $0.46 (10.69%) | $0.48 | $0.42 | 898,621 | $36.35 M |
| 07/03/2024 | $0.37 | $0.45 (19.88%) | $0.46 | $0.37 | 3.01 M | $35.04 M |
| 07/02/2024 | $0.50 | $0.47 (-5.47%) | $0.50 | $0.47 | 606,348 | $36.89 M |
| 07/01/2024 | $0.53 | $0.50 (-4.76%) | $0.59 | $0.49 | 1.31 M | $39.10 M |