Solidion Technology Stock Price History
NASDAQ: STIMiscellaneousIndustrial Machinery/ComponentsUSD
5.69-0.09 (-1.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STI price history at a glance
The price history for Solidion Technology (STI) on this page begins on May 2, 2022, when the stock closed at $499.50; it most recently closed at $5.69 on October 5, 2026. The highest price in this record is $692.50, reached on December 18, 2023; the latest close is 99.2% below that peak. Across the 3 complete calendar years in the table, STI finished higher in 0 and lower in 3. Its best year was 2023 (-24.1%) and its worst was 2024 (-90.0%).
Over roughly 4 years the share price changed -98.9%, a -63.6% compound annual price return (excluding dividends). In the last 12 months alone, STI has gained 5.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $692.50
- Date of high
- Dec 18, 2023
- Low since 2022
- $2.94
- Date of low
- May 12, 2025
- 52-week high
- $46.00
- 52-week low
- $2.94
- IPO year
- 2022
- Last close
- $5.69
STI returns
1 week
+7.16%
1 month
-20.08%
3 months
-30.86%
6 months
-20.08%
Year to date
-19.75%
1 year
+5.57%
3 years
-98.95%
STI price return, excluding dividends.
STI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.69 | -28.87% |
| 2025 | 8.00 | -79.22% |
| 2024 | 38.50 | -90.00% |
| 2023 | 385.00 | -24.14% |
| 2022* | 507.50 | +1.60% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
STI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.74 | 5.92 | 5.67 | 5.69 | -1.56% | |
| 5.59 | 5.99 | 5.55 | 5.78 | +1.94% | |
| 5.66 | 5.74 | 5.51 | 5.67 | -0.87% | |
| 5.45 | 6.10 | 5.44 | 5.72 | +5.34% | |
| 5.37 | 5.49 | 5.15 | 5.43 | +2.26% | |
| 6.25 | 6.26 | 5.28 | 5.31 | -13.80% | |
| 6.44 | 6.49 | 6.00 | 6.16 | -4.57% | |
| 6.83 | 7.10 | 6.36 | 6.46 | -3.37% | |
| 6.68 | 6.86 | 6.59 | 6.68 | 0.00% | |
| 6.54 | 6.84 | 6.23 | 6.68 | +2.45% | |
| 6.63 | 6.80 | 6.50 | 6.52 | -1.51% | |
| 6.56 | 7.00 | 6.49 | 6.62 | -1.78% | |
| 6.82 | 7.08 | 6.51 | 6.74 | -1.75% | |
| 7.99 | 7.99 | 6.45 | 6.86 | -5.51% | |
| 6.85 | 8.42 | 6.85 | 7.26 | +6.61% | |
| 6.86 | 7.01 | 6.75 | 6.81 | +3.65% | |
| 6.64 | 6.72 | 6.50 | 6.57 | +0.31% | |
| 6.70 | 6.84 | 6.55 | 6.55 | -1.21% | |
| 7.04 | 7.04 | 6.57 | 6.63 | -5.69% | |
| 7.25 | 7.25 | 7.02 | 7.03 | -2.77% | |
| 7.03 | 7.35 | 7.03 | 7.23 | +1.83% | |
| 7.02 | 7.14 | 7.02 | 7.10 | -0.28% | |
| 7.30 | 7.35 | 7.08 | 7.12 | -2.20% | |
| 7.70 | 7.72 | 7.10 | 7.28 | -5.33% | |
| 7.61 | 7.80 | 7.51 | 7.69 | +2.52% | |
| 7.65 | 7.82 | 7.48 | 7.50 | -1.17% | |
| 7.66 | 7.73 | 7.42 | 7.59 | -0.91% | |
| 7.65 | 7.85 | 7.53 | 7.66 | -1.48% | |
| 7.49 | 7.87 | 7.35 | 7.78 | +2.98% | |
| 7.62 | 7.79 | 7.50 | 7.55 | -2.33% | |
| 7.39 | 7.79 | 7.35 | 7.73 | +5.53% | |
| 7.29 | 7.45 | 7.09 | 7.33 | -0.34% | |
| 7.21 | 7.54 | 7.21 | 7.35 | +1.52% | |
| 7.50 | 7.59 | 7.21 | 7.24 | -5.24% | |
| 7.70 | 7.97 | 7.46 | 7.64 | -0.97% | |
| 7.50 | 7.85 | 7.45 | 7.72 | +3.70% | |
| 7.45 | 7.59 | 7.20 | 7.44 | +0.95% | |
| 7.65 | 7.65 | 7.21 | 7.37 | -5.39% | |
| 7.85 | 7.97 | 7.61 | 7.79 | -1.14% | |
| 7.74 | 8.00 | 7.66 | 7.88 | +3.55% | |
| 7.67 | 8.12 | 7.60 | 7.61 | -1.42% | |
| 7.85 | 8.12 | 7.60 | 7.72 | -2.53% | |
| 8.49 | 8.52 | 7.87 | 7.92 | -6.27% | |
| 7.74 | 8.89 | 7.39 | 8.45 | +17.20% | |
| 7.03 | 7.78 | 6.89 | 7.21 | +4.95% | |
| 6.34 | 6.98 | 6.32 | 6.87 | +7.01% | |
| 6.65 | 6.65 | 6.28 | 6.42 | -2.73% | |
| 6.55 | 7.00 | 6.50 | 6.60 | +0.46% | |
| 6.29 | 6.75 | 6.10 | 6.57 | +4.29% | |
| 6.32 | 6.95 | 6.25 | 6.30 | +1.86% | |
| 6.07 | 6.50 | 5.81 | 6.19 | +2.06% | |
| 5.99 | 6.40 | 5.99 | 6.06 | -0.98% | |
| 6.57 | 6.57 | 5.92 | 6.12 | -7.83% | |
| 6.52 | 6.98 | 6.26 | 6.64 | +0.61% | |
| 6.80 | 6.95 | 6.40 | 6.60 | -3.51% | |
| 6.50 | 7.04 | 6.31 | 6.84 | +4.43% | |
| 7.07 | 7.07 | 6.50 | 6.55 | -6.83% | |
| 6.58 | 7.20 | 6.48 | 7.03 | +7.16% | |
| 6.28 | 6.87 | 6.20 | 6.56 | +3.63% | |
| 6.04 | 6.49 | 5.82 | 6.33 | +1.12% | |
| 6.86 | 6.94 | 6.20 | 6.26 | -11.46% | |
| 7.45 | 7.47 | 6.76 | 7.07 | -6.11% | |
| 7.65 | 7.85 | 7.47 | 7.53 | -1.70% | |
| 7.96 | 7.99 | 7.54 | 7.66 | -6.93% | |
| 8.53 | 8.53 | 7.87 | 8.23 | -2.14% | |
| 7.90 | 8.75 | 7.70 | 8.41 | +7.41% | |
| 7.25 | 7.95 | 7.20 | 7.83 | +5.95% | |
| 7.36 | 8.02 | 7.15 | 7.39 | -5.01% | |
| 7.82 | 8.24 | 7.41 | 7.78 | -0.89% | |
| 8.72 | 8.93 | 7.32 | 7.85 | -13.55% | |
| 9.03 | 9.35 | 8.80 | 9.08 | -2.26% | |
| 9.75 | 9.86 | 8.62 | 9.29 | -3.33% | |
| 12.17 | 12.19 | 9.45 | 9.61 | -22.12% | |
| 12.11 | 12.49 | 11.11 | 12.34 | -0.72% | |
| 11.60 | 12.99 | 11.22 | 12.43 | +5.07% | |
| 12.76 | 12.76 | 11.50 | 11.83 | -10.92% | |
| 13.21 | 14.10 | 12.81 | 13.28 | -12.40% | |
| 16.68 | 17.30 | 14.65 | 15.16 | -13.12% | |
| 19.48 | 19.49 | 16.51 | 17.45 | -15.41% | |
| 19.85 | 22.00 | 19.70 | 20.63 | -0.96% | |
| 21.55 | 22.15 | 19.00 | 20.83 | -0.33% | |
| 23.18 | 23.35 | 20.70 | 20.90 | -17.29% | |
| 24.21 | 28.00 | 24.21 | 25.27 | -2.17% | |
| 26.10 | 29.38 | 23.78 | 25.83 | -6.38% | |
| 19.97 | 30.00 | 19.50 | 27.59 | +34.78% | |
| 23.00 | 24.60 | 20.30 | 20.47 | -29.29% | |
| 35.91 | 36.00 | 23.51 | 28.95 | -18.95% | |
| 42.74 | 46.00 | 28.00 | 35.72 | +57.29% | |
| 24.77 | 38.15 | 18.87 | 22.71 | +350.60% | |
| 5.00 | 5.15 | 4.72 | 5.04 | +1.41% | |
| 4.90 | 4.97 | 4.80 | 4.97 | +0.81% | |
| 4.96 | 5.00 | 4.74 | 4.93 | +6.02% | |
| 4.71 | 4.73 | 4.56 | 4.65 | -1.90% | |
| 4.74 | 4.96 | 4.64 | 4.74 | +1.50% | |
| 4.81 | 4.92 | 4.60 | 4.67 | -5.66% | |
| 4.80 | 5.00 | 4.80 | 4.95 | +3.13% | |
| 4.98 | 5.01 | 4.69 | 4.80 | -3.61% | |
| 4.70 | 5.24 | 4.46 | 4.98 | +5.51% | |
| 4.77 | 4.79 | 4.55 | 4.72 | +3.06% | |
| 4.61 | 4.69 | 4.37 | 4.58 | -2.97% | |
| 5.53 | 5.53 | 4.59 | 4.72 | -14.95% | |
| 5.56 | 5.74 | 5.46 | 5.55 | -2.46% | |
| 5.61 | 5.81 | 5.58 | 5.69 | -0.52% | |
| 5.14 | 5.90 | 5.12 | 5.72 | +11.50% | |
| 5.12 | 5.26 | 5.10 | 5.13 | -0.97% | |
| 5.21 | 5.54 | 5.09 | 5.18 | -0.58% | |
| 5.72 | 5.77 | 5.13 | 5.21 | -9.08% | |
| 5.58 | 5.79 | 5.16 | 5.73 | +6.90% | |
| 4.74 | 5.67 | 4.74 | 5.36 | +13.08% | |
| 4.71 | 4.77 | 4.55 | 4.74 | +2.16% | |
| 4.51 | 4.75 | 4.25 | 4.64 | +4.27% | |
| 4.55 | 4.86 | 4.40 | 4.45 | -9.00% | |
| 4.78 | 5.00 | 4.65 | 4.89 | +4.04% | |
| 4.35 | 4.73 | 4.25 | 4.70 | +8.55% | |
| 4.44 | 4.44 | 4.13 | 4.33 | -2.70% | |
| 4.21 | 4.62 | 4.12 | 4.45 | +9.07% | |
| 3.78 | 4.39 | 3.78 | 4.08 | +9.68% | |
| 4.31 | 4.44 | 3.61 | 3.72 | -7.46% | |
| 5.90 | 5.90 | 3.82 | 4.02 | -32.44% | |
| 6.28 | 6.29 | 5.83 | 5.95 | +0.34% | |
| 7.15 | 7.40 | 5.84 | 5.93 | -17.29% | |
| 7.01 | 7.34 | 7.00 | 7.17 | +2.14% | |
| 7.27 | 7.27 | 6.83 | 7.02 | -0.99% | |
| 6.72 | 7.19 | 6.64 | 7.09 | +3.35% | |
| 7.12 | 7.25 | 6.52 | 6.86 | -3.65% | |
| 7.14 | 7.21 | 6.81 | 7.12 | 0.00% | |
| 7.13 | 7.22 | 6.84 | 7.12 | -0.84% | |
| 5.65 | 7.25 | 5.63 | 7.18 | +25.96% | |
| 5.99 | 5.99 | 5.67 | 5.70 | -1.38% | |
| 5.70 | 5.78 | 5.62 | 5.78 | 0.00% | |
| 6.03 | 6.13 | 5.61 | 5.78 | -8.25% | |
| 6.07 | 6.79 | 6.07 | 6.30 | +1.29% | |
| 6.25 | 6.25 | 6.01 | 6.22 | -1.43% | |
| 6.21 | 6.59 | 6.15 | 6.31 | +0.64% | |
| 6.13 | 6.33 | 5.90 | 6.27 | +4.50% | |
| 5.97 | 6.07 | 5.78 | 6.00 | -0.50% | |
| 6.10 | 6.77 | 5.76 | 6.03 | -1.79% | |
| 5.77 | 6.26 | 5.70 | 6.14 | +9.84% | |
| 5.48 | 5.60 | 5.35 | 5.59 | +2.01% | |
| 5.44 | 5.64 | 5.33 | 5.48 | +3.20% | |
| 5.30 | 5.32 | 5.15 | 5.31 | -0.19% | |
| 5.27 | 5.46 | 5.08 | 5.32 | +0.76% | |
| 5.09 | 5.33 | 4.77 | 5.28 | +2.72% | |
| 4.89 | 6.15 | 4.80 | 5.14 | +7.08% | |
| 4.69 | 4.96 | 4.40 | 4.80 | +2.35% | |
| 4.16 | 4.70 | 4.00 | 4.69 | +16.67% | |
| 4.08 | 4.13 | 3.88 | 4.02 | -0.25% | |
| 3.96 | 4.18 | 3.88 | 4.03 | +2.28% | |
| 3.87 | 3.99 | 3.81 | 3.94 | +2.34% | |
| 3.85 | 3.91 | 3.70 | 3.85 | -0.52% | |
| 4.03 | 4.06 | 3.82 | 3.87 | -5.61% | |
| 4.10 | 4.15 | 3.95 | 4.10 | 0.00% | |
| 4.22 | 4.22 | 4.00 | 4.10 | -1.44% | |
| 4.25 | 4.42 | 3.90 | 4.16 | -1.42% | |
| 4.21 | 4.47 | 4.21 | 4.22 | -2.99% | |
| 4.50 | 4.69 | 4.30 | 4.35 | -4.40% | |
| 4.03 | 4.77 | 4.03 | 4.55 | +12.90% | |
| 3.81 | 4.15 | 3.81 | 4.03 | +6.33% | |
| 3.78 | 3.92 | 3.65 | 3.79 | +0.80% | |
| 4.05 | 4.40 | 3.59 | 3.76 | -3.84% | |
| 3.20 | 3.92 | 3.15 | 3.91 | +22.19% | |
| 3.30 | 3.58 | 2.94 | 3.20 | -3.32% | |
| 4.00 | 4.01 | 3.30 | 3.31 | -17.25% | |
| 4.76 | 4.85 | 3.87 | 4.00 | -16.14% | |
| 5.34 | 5.37 | 4.76 | 4.77 | -9.32% | |
| 6.00 | 6.30 | 5.05 | 5.26 | -16.51% | |
| 6.50 | 6.60 | 6.14 | 6.30 | +0.56% | |
| 6.93 | 6.93 | 6.21 | 6.27 | -7.05% | |
| 6.80 | 7.19 | 6.74 | 6.74 | -1.61% | |
| 6.73 | 7.49 | 6.55 | 6.85 | +6.04% | |
| 6.90 | 6.96 | 6.37 | 6.46 | -9.27% | |
| 7.40 | 7.53 | 6.84 | 7.12 | -4.04% | |
| 7.59 | 7.70 | 7.18 | 7.42 | -3.13% | |
| 7.43 | 8.08 | 7.32 | 7.66 | +4.79% | |
| 8.01 | 8.60 | 7.31 | 7.31 | -8.74% | |
| 8.91 | 8.91 | 7.90 | 8.01 | -10.70% | |
| 8.85 | 9.25 | 8.35 | 8.97 | +2.51% | |
| 8.30 | 9.09 | 8.22 | 8.75 | +6.32% | |
| 8.90 | 8.90 | 8.11 | 8.23 | -8.86% | |
| 8.25 | 9.69 | 8.25 | 9.03 | +11.34% | |
| 7.60 | 8.39 | 7.60 | 8.11 | +7.13% | |
| 7.90 | 8.31 | 7.04 | 7.57 | -0.39% | |
| 8.31 | 8.31 | 7.50 | 7.60 | -8.71% | |
| 8.65 | 8.73 | 8.25 | 8.33 | -5.29% | |
| 8.46 | 8.94 | 8.25 | 8.79 | +4.89% | |
| 8.24 | 8.80 | 8.23 | 8.38 | -0.48% | |
| 9.14 | 9.14 | 8.19 | 8.42 | -6.96% | |
| 8.25 | 9.25 | 8.18 | 9.05 | +11.04% | |
| 8.02 | 8.40 | 7.94 | 8.15 | +1.68% | |
| 8.50 | 8.54 | 7.94 | 8.02 | -5.26% | |
| 8.62 | 8.73 | 8.01 | 8.46 | -4.84% | |
| 8.97 | 9.10 | 8.44 | 8.89 | -3.26% | |
| 8.29 | 9.30 | 7.92 | 9.19 | +14.87% | |
| 7.41 | 10.90 | 7.28 | 8.00 | +12.83% | |
| 7.45 | 7.59 | 6.80 | 7.09 | -6.59% | |
| 7.93 | 8.40 | 7.16 | 7.59 | -1.49% | |
| 6.69 | 8.20 | 6.35 | 7.71 | +22.11% | |
| 6.88 | 6.88 | 6.25 | 6.31 | -7.34% | |
| 6.99 | 7.26 | 6.72 | 6.81 | -6.33% | |
| 7.40 | 7.57 | 7.02 | 7.27 | -0.82% | |
| 7.18 | 7.73 | 7.00 | 7.33 | +2.95% | |
| 5.93 | 7.30 | 5.85 | 7.12 | +17.88% | |
| 6.10 | 6.23 | 5.95 | 6.04 | -1.15% | |
| 6.53 | 6.78 | 5.97 | 6.11 | -6.29% | |
| 6.63 | 6.63 | 6.36 | 6.52 | -1.36% | |
| 7.55 | 7.55 | 6.49 | 6.61 | -11.63% | |
| 7.87 | 7.87 | 7.38 | 7.48 | -2.86% | |
| 7.73 | 7.90 | 7.39 | 7.70 | -2.04% | |
| 7.82 | 8.05 | 7.68 | 7.86 | +0.51% | |
| 7.73 | 8.29 | 7.60 | 7.82 | -1.88% | |
| 8.41 | 8.61 | 7.73 | 7.97 | -5.01% | |
| 8.87 | 9.03 | 8.33 | 8.39 | -3.89% | |
| 8.34 | 8.73 | 8.00 | 8.73 | +4.18% | |
| 8.75 | 9.04 | 8.15 | 8.38 | -3.79% | |
| 10.58 | 10.58 | 8.56 | 8.71 | -16.49% | |
| 10.60 | 10.62 | 10.30 | 10.43 | -4.49% | |
| 10.65 | 11.12 | 10.40 | 10.92 | +2.54% | |
| 10.20 | 10.94 | 10.20 | 10.65 | +1.53% | |
| 10.53 | 10.74 | 10.30 | 10.49 | -2.96% | |
| 10.82 | 11.18 | 10.68 | 10.81 | -4.17% | |
| 10.09 | 11.50 | 9.62 | 11.28 | +11.57% | |
| 11.60 | 11.90 | 10.10 | 10.11 | -9.29% | |
| 11.30 | 12.50 | 11.00 | 11.15 | -2.49% | |
| 10.07 | 11.75 | 10.07 | 11.43 | +12.72% | |
| 10.35 | 10.39 | 10.11 | 10.14 | +0.90% | |
| 9.49 | 10.31 | 9.10 | 10.05 | -0.69% | |
| 10.50 | 10.65 | 10.02 | 10.12 | -6.38% | |
| 10.52 | 11.51 | 10.50 | 10.81 | +4.95% | |
| 11.52 | 11.52 | 10.20 | 10.30 | -11.89% | |
| 12.48 | 12.91 | 11.25 | 11.69 | -1.43% | |
| 10.24 | 11.86 | 10.02 | 11.86 | +15.82% | |
| 11.07 | 11.07 | 10.00 | 10.24 | -6.99% | |
| 10.04 | 11.21 | 10.04 | 11.01 | +6.07% | |
| 10.81 | 11.47 | 10.20 | 10.38 | -8.06% | |
| 12.45 | 12.87 | 11.00 | 11.29 | -10.75% | |
| 11.18 | 12.67 | 11.16 | 12.65 | +18.45% | |
| 10.98 | 11.64 | 10.52 | 10.68 | -5.49% | |
| 11.84 | 12.07 | 11.00 | 11.30 | -6.77% | |
| 13.20 | 13.50 | 12.06 | 12.12 | -8.18% | |
| 14.80 | 14.80 | 11.47 | 13.20 | -9.71% | |
| 12.56 | 16.30 | 12.56 | 14.62 | +17.15% | |
| 10.90 | 12.73 | 10.70 | 12.48 | +16.96% | |
| 13.40 | 13.90 | 10.00 | 10.67 | -23.40% | |
| 17.81 | 17.85 | 13.25 | 13.93 | -21.74% | |
| 22.00 | 22.39 | 17.61 | 17.80 | -15.92% | |
| 16.50 | 24.34 | 15.58 | 21.17 | +17.48% | |
| 22.99 | 24.47 | 16.50 | 18.02 | -17.15% | |
| 28.17 | 29.50 | 20.25 | 21.75 | -22.32% | |
| 18.20 | 33.99 | 15.46 | 28.00 | +29.48% | |
| 11.59 | 27.70 | 9.30 | 21.63 | +293.90% | |
| 5.49 | 5.85 | 5.31 | 5.49 | +1.86% | |
| 5.18 | 5.65 | 5.08 | 5.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STI chart for longer ranges.