NasdaqGM - Delayed Quote • USD
Solidion Technology Inc. (STI)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.4900 | 2.0250 | 1.4700 | 1.9800 | 1.9800 | 861,100 |
| Apr 23, 2024 | 1.3500 | 1.6100 | 1.3200 | 1.5200 | 1.5200 | 375,700 |
| Apr 22, 2024 | 1.4100 | 1.4900 | 1.3200 | 1.3700 | 1.3700 | 241,100 |
| Apr 19, 2024 | 1.4800 | 1.5300 | 1.3650 | 1.4000 | 1.4000 | 301,300 |
| Apr 18, 2024 | 1.9600 | 2.0200 | 1.3600 | 1.5000 | 1.5000 | 554,600 |
| Apr 17, 2024 | 2.2200 | 2.2900 | 1.9700 | 1.9800 | 1.9800 | 204,100 |
| Apr 16, 2024 | 2.3100 | 2.3400 | 2.1650 | 2.2000 | 2.2000 | 173,400 |
| Apr 15, 2024 | 2.7300 | 2.7300 | 2.3500 | 2.4450 | 2.4450 | 354,300 |
| Apr 12, 2024 | 3.0000 | 3.0840 | 2.4200 | 2.7700 | 2.7700 | 435,900 |
| Apr 11, 2024 | 3.1600 | 3.2500 | 2.7400 | 3.0000 | 3.0000 | 461,800 |
| Apr 10, 2024 | 3.1500 | 3.5100 | 3.1100 | 3.2200 | 3.2200 | 433,200 |
| Apr 9, 2024 | 3.8900 | 3.9200 | 3.1100 | 3.1800 | 3.1800 | 618,900 |
| Apr 8, 2024 | 3.3500 | 4.4400 | 3.3500 | 3.9000 | 3.9000 | 1,946,600 |
| Apr 5, 2024 | 2.9800 | 3.4300 | 2.9300 | 3.3500 | 3.3500 | 884,500 |
| Apr 4, 2024 | 2.7400 | 3.2000 | 2.6700 | 2.9500 | 2.9500 | 758,100 |
| Apr 3, 2024 | 2.5600 | 2.7900 | 2.5500 | 2.6900 | 2.6900 | 263,300 |
| Apr 2, 2024 | 2.3700 | 2.7300 | 2.3000 | 2.6200 | 2.6200 | 286,700 |
| Apr 1, 2024 | 2.6800 | 2.7100 | 2.2850 | 2.4400 | 2.4400 | 519,500 |
| Mar 28, 2024 | 2.9000 | 2.9100 | 2.6200 | 2.7500 | 2.7500 | 506,600 |
| Mar 27, 2024 | 2.9100 | 3.0600 | 2.7500 | 2.9200 | 2.9200 | 445,200 |
| Mar 26, 2024 | 2.8500 | 2.9400 | 2.5300 | 2.8900 | 2.8900 | 782,600 |
| Mar 25, 2024 | 3.1600 | 3.2500 | 2.8300 | 2.9100 | 2.9100 | 809,600 |
| Mar 22, 2024 | 2.9900 | 3.7500 | 2.8000 | 3.2300 | 3.2300 | 3,512,900 |
| Mar 21, 2024 | 2.8200 | 3.0800 | 2.5500 | 3.0800 | 3.0800 | 1,850,200 |
| Mar 20, 2024 | 2.7400 | 2.8830 | 2.4200 | 2.7000 | 2.7000 | 1,333,700 |
| Mar 19, 2024 | 2.7200 | 2.9400 | 2.3200 | 2.9300 | 2.9300 | 3,434,100 |
| Mar 18, 2024 | 3.2500 | 3.6400 | 2.6100 | 2.7200 | 2.7200 | 90,613,300 |
| Mar 15, 2024 | 1.4700 | 2.4000 | 1.3950 | 1.7400 | 1.7400 | 25,154,900 |
| Mar 14, 2024 | 0.8850 | 2.0500 | 0.8700 | 1.3000 | 1.3000 | 13,278,800 |
| Mar 13, 2024 | 1.3600 | 1.5300 | 1.2400 | 1.2500 | 1.2500 | 1,250,500 |
| Mar 12, 2024 | 1.6900 | 1.6900 | 1.2600 | 1.4400 | 1.4400 | 3,395,800 |
| Mar 11, 2024 | 0.8400 | 3.0800 | 0.8360 | 1.7500 | 1.7500 | 105,617,600 |
| Mar 8, 2024 | 0.7460 | 0.8950 | 0.6300 | 0.7750 | 0.7750 | 1,827,200 |
| Mar 7, 2024 | 0.6000 | 0.9000 | 0.6000 | 0.7390 | 0.7390 | 2,584,600 |
| Mar 6, 2024 | 0.5790 | 0.5850 | 0.5130 | 0.5410 | 0.5410 | 365,800 |
| Mar 5, 2024 | 0.5200 | 0.5980 | 0.4830 | 0.5450 | 0.5450 | 346,100 |
| Mar 4, 2024 | 0.4710 | 0.5300 | 0.4500 | 0.5300 | 0.5300 | 260,900 |
| Mar 1, 2024 | 0.4800 | 0.4840 | 0.4310 | 0.4730 | 0.4730 | 390,200 |
| Feb 29, 2024 | 0.6090 | 0.6100 | 0.5000 | 0.5000 | 0.5000 | 1,561,500 |
| Feb 28, 2024 | 0.6270 | 0.6400 | 0.5500 | 0.5940 | 0.5940 | 375,800 |
| Feb 27, 2024 | 0.6700 | 0.6890 | 0.5510 | 0.6360 | 0.6360 | 682,700 |
| Feb 26, 2024 | 0.5480 | 0.6770 | 0.5360 | 0.6700 | 0.6700 | 1,669,500 |
| Feb 23, 2024 | 0.4350 | 0.4890 | 0.4000 | 0.4800 | 0.4800 | 1,039,400 |
| Feb 22, 2024 | 0.4810 | 0.4880 | 0.3710 | 0.4060 | 0.4060 | 1,700,200 |
| Feb 21, 2024 | 0.6200 | 0.6200 | 0.4800 | 0.5000 | 0.5000 | 1,412,500 |
| Feb 20, 2024 | 0.7180 | 0.8230 | 0.6000 | 0.6270 | 0.6270 | 1,608,100 |
| Feb 16, 2024 | 0.7050 | 0.7300 | 0.6700 | 0.6800 | 0.6800 | 313,800 |
| Feb 15, 2024 | 0.8000 | 0.8000 | 0.6800 | 0.7000 | 0.7000 | 588,500 |
| Feb 14, 2024 | 0.6720 | 0.8300 | 0.6720 | 0.8100 | 0.8100 | 696,600 |
| Feb 13, 2024 | 0.8890 | 0.8900 | 0.6910 | 0.7000 | 0.7000 | 799,600 |
| Feb 12, 2024 | 1.0200 | 1.1500 | 0.8600 | 0.9000 | 0.9000 | 697,700 |
| Feb 9, 2024 | 1.0700 | 1.1400 | 0.9600 | 1.0000 | 1.0000 | 383,700 |
| Feb 8, 2024 | 1.4500 | 1.4900 | 1.1000 | 1.1600 | 1.1600 | 901,500 |
| Feb 7, 2024 | 2.0800 | 2.1400 | 1.7000 | 1.7500 | 1.7500 | 455,300 |
| Feb 6, 2024 | 2.4000 | 2.6600 | 1.8400 | 2.1000 | 2.1000 | 204,100 |
| Feb 5, 2024 | 2.4700 | 3.0300 | 2.4700 | 3.0300 | 3.0300 | 111,400 |
| Feb 2, 2024 | 5.3000 | 6.2000 | 4.2500 | 4.5300 | 4.5300 | 73,500 |
| Feb 1, 2024 | 6.0000 | 6.4530 | 5.4000 | 5.7600 | 5.7600 | 26,200 |
| Jan 31, 2024 | 7.0900 | 7.0900 | 5.1400 | 5.1400 | 5.1400 | 52,800 |
| Jan 30, 2024 | 8.7200 | 8.7200 | 7.6700 | 7.8800 | 7.8800 | 26,200 |
| Jan 29, 2024 | 8.2500 | 10.5000 | 7.2000 | 9.4500 | 9.4500 | 19,900 |
| Jan 26, 2024 | 9.7700 | 10.7400 | 7.6000 | 8.2400 | 8.2400 | 15,800 |
| Jan 25, 2024 | 7.5000 | 9.3000 | 7.5000 | 9.0000 | 9.0000 | 27,400 |
| Jan 24, 2024 | 7.9500 | 8.1200 | 7.5000 | 8.1200 | 8.1200 | 3,100 |
| Jan 23, 2024 | 7.1300 | 8.5000 | 6.4800 | 8.2310 | 8.2310 | 35,500 |
| Jan 22, 2024 | 6.4500 | 8.2500 | 6.4500 | 7.3500 | 7.3500 | 29,100 |
| Jan 19, 2024 | 6.6000 | 7.3000 | 6.6000 | 6.7000 | 6.7000 | 5,900 |
| Jan 18, 2024 | 6.5000 | 7.8900 | 5.5000 | 7.2400 | 7.2400 | 37,400 |
| Jan 17, 2024 | 6.0200 | 6.3000 | 5.9000 | 6.3000 | 6.3000 | 13,900 |
| Jan 16, 2024 | 8.2700 | 8.3000 | 6.0000 | 6.0200 | 6.0200 | 68,900 |
| Jan 12, 2024 | 7.4600 | 9.8800 | 6.0200 | 9.6180 | 9.6180 | 148,100 |
| Jan 11, 2024 | 4.8400 | 7.7300 | 4.8400 | 7.2100 | 7.2100 | 291,500 |
| Jan 10, 2024 | 5.0100 | 5.0100 | 4.6000 | 4.8500 | 4.8500 | 13,300 |
| Jan 9, 2024 | 5.3300 | 5.3300 | 4.5500 | 4.9900 | 4.9900 | 29,700 |
| Jan 8, 2024 | 6.1600 | 7.3900 | 5.0300 | 5.5360 | 5.5360 | 142,500 |
| Jan 5, 2024 | 6.5100 | 10.7000 | 5.6000 | 6.1000 | 6.1000 | 98,500 |
| Jan 4, 2024 | 5.8200 | 6.0900 | 5.5600 | 6.0800 | 6.0800 | 3,700 |
| Jan 3, 2024 | 7.0000 | 7.0000 | 5.4900 | 6.0000 | 6.0000 | 8,700 |
| Jan 2, 2024 | 7.7500 | 7.7500 | 6.2000 | 7.0000 | 7.0000 | 7,400 |
| Dec 29, 2023 | 10.1200 | 10.2290 | 6.8500 | 7.7000 | 7.7000 | 36,600 |
| Dec 28, 2023 | 9.6300 | 11.5000 | 9.3300 | 11.0000 | 11.0000 | 12,400 |
| Dec 27, 2023 | 11.1000 | 11.2800 | 9.5600 | 9.5600 | 9.5600 | 65,200 |
| Dec 26, 2023 | 11.0000 | 11.8900 | 10.1600 | 10.1900 | 10.1900 | 14,800 |
| Dec 22, 2023 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 800 |
| Dec 21, 2023 | 9.9800 | 10.8000 | 9.6000 | 10.0600 | 10.0600 | 17,800 |
| Dec 20, 2023 | 8.5700 | 10.3000 | 8.1700 | 9.6000 | 9.6000 | 15,100 |
| Dec 19, 2023 | 8.8100 | 9.9800 | 8.7000 | 9.0000 | 9.0000 | 5,100 |
| Dec 18, 2023 | 7.5200 | 13.8500 | 7.5200 | 9.0200 | 9.0200 | 21,000 |
| Dec 15, 2023 | 9.7000 | 10.6550 | 6.3100 | 8.2800 | 8.2800 | 48,800 |
| Dec 14, 2023 | 9.4200 | 10.7800 | 8.4800 | 9.9500 | 9.9500 | 8,800 |
| Dec 13, 2023 | 11.1000 | 11.3000 | 9.6600 | 9.6600 | 9.6600 | 2,996,100 |
| Dec 12, 2023 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | 100 |
| Dec 11, 2023 | 10.7000 | 11.2800 | 10.6700 | 11.2800 | 11.2800 | 1,200 |
| Dec 8, 2023 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 200 |
| Dec 7, 2023 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| Dec 6, 2023 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 1,900 |
| Dec 5, 2023 | 10.7900 | 10.9100 | 10.7800 | 10.7800 | 10.7800 | 126,300 |
| Dec 4, 2023 | 10.7800 | 10.9500 | 10.7600 | 10.9500 | 10.9500 | 4,100 |
| Dec 1, 2023 | 10.7020 | 11.5000 | 10.7020 | 10.7800 | 10.7800 | 1,200 |
| Nov 30, 2023 | 11.0000 | 11.4700 | 10.9400 | 11.4700 | 11.4700 | 1,700 |
| Nov 29, 2023 | 10.9720 | 10.9720 | 10.8400 | 10.8600 | 10.8600 | 14,200 |
| Nov 28, 2023 | 11.0000 | 11.0900 | 11.0000 | 11.0900 | 11.0900 | 700 |
| Nov 27, 2023 | 11.4800 | 11.4800 | 10.8900 | 11.0500 | 11.0500 | 28,800 |
| Nov 24, 2023 | 11.2000 | 11.3900 | 11.2000 | 11.3900 | 11.3900 | 2,600 |
| Nov 22, 2023 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | 300 |
| Nov 21, 2023 | 10.3600 | 12.1000 | 10.3600 | 11.5500 | 11.5500 | 5,900 |
| Nov 20, 2023 | 10.8000 | 11.0000 | 10.4000 | 10.4000 | 10.4000 | 7,100 |
| Nov 17, 2023 | 10.8900 | 10.8900 | 10.8700 | 10.8700 | 10.8700 | 8,200 |
| Nov 16, 2023 | 10.9200 | 10.9200 | 10.8800 | 10.8900 | 10.8900 | 13,800 |
| Nov 15, 2023 | 10.9300 | 10.9300 | 10.8900 | 10.8900 | 10.8900 | 22,300 |
| Nov 14, 2023 | 10.9290 | 10.9400 | 10.9200 | 10.9300 | 10.9300 | 474,600 |
| Nov 13, 2023 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 1,600 |
| Nov 10, 2023 | 10.9000 | 10.9200 | 10.9000 | 10.9200 | 10.9200 | 54,300 |
| Nov 9, 2023 | 10.8900 | 10.9100 | 10.8900 | 10.9100 | 10.9100 | 53,900 |
| Nov 8, 2023 | 10.8950 | 10.8950 | 10.8950 | 10.8950 | 10.8950 | - |
| Nov 7, 2023 | 10.8950 | 10.8950 | 10.8950 | 10.8950 | 10.8950 | 9,100 |
| Nov 6, 2023 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | - |
| Nov 3, 2023 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | - |
| Nov 2, 2023 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | - |
| Nov 1, 2023 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | - |
| Oct 31, 2023 | 10.8700 | 10.8700 | 10.8500 | 10.8600 | 10.8600 | 85,800 |
| Oct 30, 2023 | 10.8600 | 10.8600 | 10.8550 | 10.8600 | 10.8600 | 2,200 |
| Oct 27, 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
| Oct 26, 2023 | 10.8550 | 10.8550 | 10.8500 | 10.8500 | 10.8500 | 1,200 |
| Oct 25, 2023 | 10.8550 | 10.8550 | 10.8550 | 10.8550 | 10.8550 | 200 |
| Oct 24, 2023 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | 10,100 |
| Oct 23, 2023 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | 10,100 |
| Oct 20, 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 800 |
| Oct 19, 2023 | 10.8600 | 10.8600 | 10.8500 | 10.8500 | 10.8500 | 47,700 |
| Oct 18, 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 59,800 |
| Oct 17, 2023 | 10.8550 | 10.8550 | 10.8400 | 10.8500 | 10.8500 | 22,000 |
| Oct 16, 2023 | 10.8540 | 10.8600 | 10.8500 | 10.8500 | 10.8500 | 32,400 |
| Oct 13, 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 11,300 |
| Oct 12, 2023 | 10.8300 | 10.8310 | 10.8300 | 10.8300 | 10.8300 | 1,500 |
| Oct 11, 2023 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | - |
| Oct 10, 2023 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 1,600 |
| Oct 9, 2023 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 100 |
| Oct 6, 2023 | 10.8200 | 10.8240 | 10.8200 | 10.8200 | 10.8200 | 11,500 |
| Oct 5, 2023 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | - |
| Oct 4, 2023 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | - |
| Oct 3, 2023 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 24,300 |
| Oct 2, 2023 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 75,000 |
| Sep 29, 2023 | 10.8600 | 10.8600 | 10.8200 | 10.8200 | 10.8200 | 16,900 |
| Sep 28, 2023 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | - |
| Sep 27, 2023 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | - |
| Sep 26, 2023 | 10.8200 | 10.8250 | 10.8200 | 10.8200 | 10.8200 | 26,200 |
| Sep 25, 2023 | 10.7700 | 11.3500 | 10.7700 | 10.8000 | 10.8000 | 19,400 |
| Sep 22, 2023 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 100 |
| Sep 21, 2023 | 10.8200 | 11.9400 | 10.8200 | 10.8700 | 10.8700 | 18,100 |
| Sep 20, 2023 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 100 |
| Sep 19, 2023 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 100 |
| Sep 18, 2023 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | - |
| Sep 15, 2023 | 10.8700 | 11.9300 | 10.8200 | 10.8200 | 10.8200 | 19,300 |
| Sep 14, 2023 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | - |
| Sep 13, 2023 | 10.8200 | 11.3550 | 10.8200 | 10.8200 | 10.8200 | 6,300 |
| Sep 12, 2023 | 11.2600 | 11.6900 | 10.7300 | 10.8200 | 10.8200 | 31,000 |
| Sep 11, 2023 | 10.8100 | 10.8300 | 10.8000 | 10.8300 | 10.8300 | 7,800 |
| Sep 8, 2023 | 10.9300 | 10.9300 | 10.8300 | 10.9100 | 10.9100 | 3,400 |
| Sep 7, 2023 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 42,300 |
| Sep 6, 2023 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 3,000 |
| Sep 5, 2023 | 10.8100 | 10.8200 | 10.8100 | 10.8200 | 10.8200 | 178,500 |
| Sep 1, 2023 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | 30,800 |
| Aug 31, 2023 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 7,200 |
| Aug 30, 2023 | 10.8100 | 10.8150 | 10.7800 | 10.7800 | 10.7800 | 28,900 |
| Aug 29, 2023 | 10.8110 | 10.8110 | 10.8110 | 10.8110 | 10.8110 | - |
| Aug 28, 2023 | 10.8110 | 10.8110 | 10.8110 | 10.8110 | 10.8110 | - |
| Aug 25, 2023 | 10.8110 | 10.8110 | 10.8110 | 10.8110 | 10.8110 | - |
| Aug 24, 2023 | 10.8110 | 10.8110 | 10.8110 | 10.8110 | 10.8110 | - |
| Aug 23, 2023 | 10.8000 | 10.8200 | 10.7500 | 10.8110 | 10.8110 | 8,900 |
| Aug 22, 2023 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | - |
| Aug 21, 2023 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | 3,300 |
| Aug 18, 2023 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 43,900 |
| Aug 17, 2023 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | - |
| Aug 16, 2023 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 1,800 |
| Aug 15, 2023 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 100 |
| Aug 14, 2023 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | - |
| Aug 11, 2023 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 100 |
| Aug 10, 2023 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | - |
| Aug 9, 2023 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | - |
| Aug 8, 2023 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | - |
| Aug 7, 2023 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 1,100 |
| Aug 4, 2023 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | - |
| Aug 3, 2023 | 10.6900 | 10.7500 | 10.6900 | 10.7500 | 10.7500 | 10,600 |
| Aug 2, 2023 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 1,100 |
| Aug 1, 2023 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | 400 |
| Jul 31, 2023 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | - |
| Jul 28, 2023 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | 100 |
| Jul 27, 2023 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | - |
| Jul 26, 2023 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | 100 |
| Jul 25, 2023 | 10.6100 | 10.6200 | 10.6100 | 10.6100 | 10.6100 | 1,700 |
| Jul 24, 2023 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | - |
| Jul 21, 2023 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | 300 |
| Jul 20, 2023 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | - |
| Jul 19, 2023 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | 200 |
| Jul 18, 2023 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | 100 |
| Jul 17, 2023 | 10.7200 | 10.7200 | 10.7100 | 10.7100 | 10.7100 | 11,000 |
| Jul 14, 2023 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 100 |
| Jul 13, 2023 | 10.6400 | 10.6800 | 10.6000 | 10.6000 | 10.6000 | 1,700 |
| Jul 12, 2023 | 10.6400 | 10.6400 | 10.6000 | 10.6000 | 10.6000 | 2,200 |
| Jul 11, 2023 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 200 |
| Jul 10, 2023 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | - |
| Jul 7, 2023 | 10.6800 | 10.8150 | 10.6500 | 10.6900 | 10.6900 | 17,400 |
| Jul 6, 2023 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | - |
| Jul 5, 2023 | 10.6200 | 10.6400 | 10.6200 | 10.6200 | 10.6200 | 123,600 |
| Jul 3, 2023 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | - |
| Jun 30, 2023 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | - |
| Jun 29, 2023 | 10.5800 | 10.5800 | 10.5700 | 10.5700 | 10.5700 | 1,200 |
| Jun 28, 2023 | 10.6600 | 10.6900 | 10.5800 | 10.5800 | 10.5800 | 4,500 |
| Jun 27, 2023 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | 100 |
| Jun 26, 2023 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | 1,100 |
| Jun 23, 2023 | 10.6100 | 10.7800 | 10.6000 | 10.6000 | 10.6000 | 20,300 |
| Jun 22, 2023 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 100 |
| Jun 21, 2023 | 10.5750 | 10.6050 | 10.5750 | 10.5900 | 10.5900 | 700 |
| Jun 20, 2023 | 10.6000 | 10.6100 | 10.5500 | 10.5500 | 10.5500 | 387,100 |
| Jun 16, 2023 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | - |
| Jun 15, 2023 | 10.5900 | 10.5900 | 10.5300 | 10.5300 | 10.5300 | 2,800 |
| Jun 14, 2023 | 11.6100 | 11.6100 | 10.5200 | 10.5200 | 10.5200 | 15,400 |
| Jun 13, 2023 | 10.6300 | 10.6700 | 10.6000 | 10.6000 | 10.6000 | 35,900 |
| Jun 12, 2023 | 10.5700 | 10.8200 | 10.5700 | 10.6100 | 10.6100 | 46,100 |
| Jun 9, 2023 | 10.6900 | 10.6900 | 10.5500 | 10.5500 | 10.5500 | 5,100 |
| Jun 8, 2023 | 10.5650 | 10.5800 | 10.5500 | 10.5650 | 10.5650 | 23,900 |
| Jun 7, 2023 | 10.5500 | 10.6400 | 10.5500 | 10.5800 | 10.5800 | 48,700 |
| Jun 6, 2023 | 10.5550 | 10.5600 | 10.5500 | 10.5600 | 10.5600 | 18,900 |
| Jun 5, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 29,300 |
| Jun 2, 2023 | 10.5400 | 10.5400 | 10.5300 | 10.5300 | 10.5300 | 28,900 |
| Jun 1, 2023 | 10.5400 | 10.5600 | 10.5400 | 10.5600 | 10.5600 | 426,200 |
| May 31, 2023 | 10.5400 | 10.5500 | 10.5400 | 10.5500 | 10.5500 | 20,100 |
| May 30, 2023 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 191,500 |
| May 26, 2023 | 10.5300 | 10.5300 | 10.5200 | 10.5300 | 10.5300 | 22,700 |
| May 25, 2023 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 21,000 |
| May 24, 2023 | 10.5500 | 10.5500 | 10.5400 | 10.5500 | 10.5500 | 26,600 |
| May 23, 2023 | 10.5500 | 10.5500 | 10.5400 | 10.5500 | 10.5500 | 22,600 |
| May 22, 2023 | 10.5450 | 10.5500 | 10.5400 | 10.5450 | 10.5450 | 24,700 |
| May 19, 2023 | 10.5400 | 10.5500 | 10.5400 | 10.5500 | 10.5500 | 29,300 |
| May 18, 2023 | 10.5300 | 10.5400 | 10.5300 | 10.5300 | 10.5300 | 53,600 |
| May 17, 2023 | 10.5300 | 10.5500 | 10.5300 | 10.5400 | 10.5400 | 294,300 |
| May 16, 2023 | 10.5350 | 10.5400 | 10.5300 | 10.5400 | 10.5400 | 53,400 |
| May 15, 2023 | 10.5400 | 10.5400 | 10.5300 | 10.5300 | 10.5300 | 34,200 |
| May 12, 2023 | 10.5300 | 11.0050 | 10.5300 | 10.5300 | 10.5300 | 177,600 |
| May 11, 2023 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | - |
| May 10, 2023 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | 250,000 |
| May 9, 2023 | 10.5200 | 10.5400 | 10.5200 | 10.5200 | 10.5200 | 796,500 |
| May 8, 2023 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| May 5, 2023 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| May 4, 2023 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 700 |
| May 3, 2023 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| May 2, 2023 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| May 1, 2023 | 10.5100 | 10.5100 | 10.5000 | 10.5000 | 10.5000 | 500 |
| Apr 28, 2023 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | - |
| Apr 27, 2023 | 10.4800 | 10.5200 | 10.4700 | 10.5200 | 10.5200 | 3,100 |
| Apr 26, 2023 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 100 |
| Apr 25, 2023 | 10.4600 | 10.5200 | 10.4600 | 10.5200 | 10.5200 | 3,700 |
Related Tickers
XPON Expion360 Inc.
2.1300
-3.62%
CCTG CCSC Technology International Holdings Limited
2.3000
0.00%
NXU Nxu, Inc.
0.3609
-3.06%
DCFC Tritium DCFC Limited
3.6400
0.00%
DFLI Dragonfly Energy Holdings Corp.
0.8427
+4.02%
PPSI Pioneer Power Solutions, Inc.
3.6800
-2.13%
MVST Microvast Holdings, Inc.
0.4498
-1.32%
NEOV NeoVolta Inc.
2.1600
+8.00%
AMPX Amprius Technologies, Inc.
1.6500
-5.71%
EAF GrafTech International Ltd.
1.6500
+5.10%