MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STI — Solidion Technology, Inc. Common Stock
NasdaqSolidion Technology, Inc. Common Stock
$5.78
+0.11(+1.94%)
- O
- 5.59
- H
- 5.99
- L
- 5.55
- V
- 64.08K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$5.78
Period Return+15.6%
Period High$46.00
Period Low$2.94
Avg Daily Volume1.20M
Total Trading Days365
STI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $5.59 | $5.99 | $5.55 | $5.78 | +$0.11 | +1.94% | 64,079 | $5.75 | $5.55 $5.99 |
| Oct 7, 2026 | $5.59 | $5.74 | $5.50 | $5.67 | $-0.05 | -0.87% | 109,699 | $5.64 | $5.50 $5.74 |
| Oct 6, 2026 | $5.45 | $6.10 | $5.44 | $5.72 | +$0.29 | +5.34% | 202,469 | $5.79 | $5.44 $6.10 |
| Oct 5, 2026 | $5.37 | $5.49 | $5.15 | $5.43 | +$0.12 | +2.26% | 197,708 | $5.34 | $5.15 $5.49 |
| Oct 2, 2026 | $6.25 | $6.26 | $5.28 | $5.31 | $-0.85 | -13.80% | 319,847 | $5.66 | $5.28 $6.26 |
| Oct 1, 2026 | $6.44 | $6.49 | $6.00 | $6.16 | $-0.30 | -4.57% | 178,696 | $6.22 | $6.00 $6.49 |
| Sep 30, 2026 | $6.83 | $7.10 | $6.36 | $6.46 | $-0.23 | -3.37% | 160,271 | $6.80 | $6.36 $7.10 |
| Sep 29, 2026 | $6.68 | $6.86 | $6.59 | $6.68 | +$0.00 | +0.00% | 89,062 | $6.69 | $6.59 $6.86 |
| Sep 28, 2026 | $6.54 | $6.84 | $6.23 | $6.68 | +$0.16 | +2.45% | 126,169 | $6.60 | $6.23 $6.84 |
| Sep 25, 2026 | $6.63 | $6.80 | $6.50 | $6.52 | $-0.10 | -1.51% | 133,123 | $6.62 | $6.50 $6.80 |
| Sep 24, 2026 | $6.56 | $7.00 | $6.49 | $6.62 | $-0.12 | -1.78% | 222,111 | $6.73 | $6.49 $7.00 |
| Sep 23, 2026 | $6.82 | $7.08 | $6.51 | $6.74 | $-0.12 | -1.75% | 290,615 | $6.82 | $6.51 $7.08 |
| Sep 22, 2026 | $7.99 | $7.99 | $6.45 | $6.86 | $-0.40 | -5.51% | 6,092,593 | $8.79 | $6.45 $7.99 |
| Sep 21, 2026 | $6.85 | $8.42 | $6.85 | $7.26 | +$0.45 | +6.61% | 289,046 | $7.59 | $6.85 $8.42 |
| Sep 18, 2026 | $6.86 | $7.01 | $6.75 | $6.81 | +$0.24 | +3.65% | 146,879 | $6.83 | $6.75 $7.01 |
| Sep 17, 2026 | $6.64 | $6.72 | $6.50 | $6.57 | +$0.02 | +0.31% | 73,303 | $6.60 | $6.50 $6.72 |
| Sep 16, 2026 | $6.70 | $6.84 | $6.55 | $6.55 | $-0.08 | -1.21% | 42,253 | $6.66 | $6.55 $6.84 |
| Sep 15, 2026 | $7.04 | $7.04 | $6.57 | $6.63 | $-0.40 | -5.69% | 92,136 | $6.77 | $6.57 $7.04 |
| Sep 14, 2026 | $7.25 | $7.25 | $7.02 | $7.03 | $-0.20 | -2.77% | 56,698 | $7.17 | $7.02 $7.25 |
| Sep 11, 2026 | $7.03 | $7.35 | $7.03 | $7.23 | +$0.13 | +1.83% | 61,804 | $7.20 | $7.03 $7.35 |
| Sep 10, 2026 | $7.02 | $7.14 | $7.02 | $7.10 | $-0.02 | -0.28% | 40,596 | $7.08 | $7.02 $7.14 |
| Sep 9, 2026 | $7.30 | $7.35 | $7.08 | $7.12 | $-0.16 | -2.20% | 57,699 | $7.16 | $7.08 $7.35 |
| Sep 8, 2026 | $7.70 | $7.72 | $7.10 | $7.28 | $-0.41 | -5.33% | 95,351 | $7.41 | $7.10 $7.72 |
| Sep 4, 2026 | $7.61 | $7.80 | $7.51 | $7.69 | +$0.19 | +2.52% | 37,798 | $7.61 | $7.51 $7.80 |
| Sep 3, 2026 | $7.65 | $7.82 | $7.48 | $7.50 | $-0.09 | -1.17% | 36,757 | $7.60 | $7.48 $7.82 |
| Sep 2, 2026 | $7.66 | $7.73 | $7.42 | $7.59 | $-0.07 | -0.91% | 34,855 | $7.54 | $7.42 $7.73 |
| Sep 1, 2026 | $7.65 | $7.85 | $7.53 | $7.66 | $-0.12 | -1.48% | 24,399 | $7.64 | $7.53 $7.85 |
| Aug 31, 2026 | $7.49 | $7.87 | $7.35 | $7.78 | +$0.23 | +2.98% | 40,934 | $7.67 | $7.35 $7.87 |
| Aug 28, 2026 | $7.62 | $7.79 | $7.50 | $7.55 | $-0.18 | -2.33% | 47,898 | $7.59 | $7.50 $7.79 |
| Aug 27, 2026 | $7.39 | $7.79 | $7.35 | $7.73 | +$0.41 | +5.53% | 84,466 | $7.63 | $7.35 $7.79 |