Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
1.060
+0.020 (1.92%)
At close: Nov 20, 2024, 4:00 PM
1.040
-0.020 (-1.89%)
Pre-market: Nov 21, 2024, 7:42 AM EST
Solid Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.04 | 1.07 | 1.01 | 1.06 | 1.06 | 1.92% | 1,332,647 |
| Nov 19, 2024 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 1,872,539 |
| Nov 18, 2024 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | - | 1,684,770 |
| Nov 15, 2024 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 3,215,449 |
| Nov 14, 2024 | 1.14 | 1.15 | 1.06 | 1.06 | 1.06 | -6.19% | 1,956,868 |
| Nov 13, 2024 | 1.10 | 1.19 | 1.07 | 1.13 | 1.13 | 6.60% | 3,296,862 |
| Nov 12, 2024 | 1.14 | 1.15 | 1.06 | 1.06 | 1.06 | -9.01% | 3,694,981 |
| Nov 11, 2024 | 1.15 | 1.18 | 1.11 | 1.17 | 1.17 | 0.43% | 2,544,909 |
| Nov 8, 2024 | 1.18 | 1.18 | 1.06 | 1.16 | 1.16 | -1.69% | 3,323,124 |
| Nov 7, 2024 | 1.17 | 1.20 | 1.14 | 1.18 | 1.18 | 0.85% | 2,115,328 |
| Nov 6, 2024 | 1.15 | 1.20 | 1.12 | 1.17 | 1.17 | -2.50% | 2,652,185 |
| Nov 5, 2024 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 1,056,332 |
| Nov 4, 2024 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 1,342,085 |
| Nov 1, 2024 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 1,335,872 |
| Oct 31, 2024 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 1,581,984 |
| Oct 30, 2024 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 754,793 |
| Oct 29, 2024 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 876,139 |
| Oct 28, 2024 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 1,424,524 |
| Oct 25, 2024 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | - | 1,010,220 |
| Oct 24, 2024 | 1.23 | 1.29 | 1.21 | 1.23 | 1.23 | 2.50% | 2,306,393 |
| Oct 23, 2024 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -2.44% | 1,206,574 |
| Oct 22, 2024 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 1,055,367 |
| Oct 21, 2024 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -3.15% | 1,182,749 |
| Oct 18, 2024 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 937,405 |
| Oct 17, 2024 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | 808,698 |
| Oct 16, 2024 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 1,108,950 |
| Oct 15, 2024 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | - | 711,883 |
| Oct 14, 2024 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 795,205 |
| Oct 11, 2024 | 1.24 | 1.29 | 1.23 | 1.29 | 1.29 | 4.03% | 1,040,343 |
| Oct 10, 2024 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 925,881 |
| Oct 9, 2024 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 727,899 |
| Oct 8, 2024 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 1,184,121 |
| Oct 7, 2024 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 1,180,048 |
| Oct 4, 2024 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 2.38% | 1,058,345 |
| Oct 3, 2024 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 755,449 |
| Oct 2, 2024 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 0.79% | 1,093,205 |
| Oct 1, 2024 | 1.40 | 1.40 | 1.25 | 1.26 | 1.26 | -6.67% | 3,243,629 |
| Sep 30, 2024 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -1.46% | 1,469,291 |
| Sep 27, 2024 | 1.37 | 1.43 | 1.37 | 1.37 | 1.37 | 1.48% | 1,525,379 |
| Sep 26, 2024 | 1.36 | 1.41 | 1.35 | 1.35 | 1.35 | - | 1,568,517 |
| Sep 25, 2024 | 1.39 | 1.40 | 1.33 | 1.35 | 1.35 | -4.26% | 1,405,496 |
| Sep 24, 2024 | 1.38 | 1.45 | 1.38 | 1.41 | 1.41 | 3.68% | 1,315,968 |
| Sep 23, 2024 | 1.50 | 1.51 | 1.36 | 1.36 | 1.36 | -6.85% | 2,206,363 |
| Sep 20, 2024 | 1.39 | 1.55 | 1.38 | 1.46 | 1.46 | 9.77% | 8,987,506 |
| Sep 19, 2024 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | 0.76% | 844,877 |
| Sep 18, 2024 | 1.33 | 1.41 | 1.31 | 1.32 | 1.32 | -0.75% | 1,235,577 |
| Sep 17, 2024 | 1.31 | 1.38 | 1.31 | 1.33 | 1.33 | 0.76% | 1,133,627 |
| Sep 16, 2024 | 1.34 | 1.34 | 1.27 | 1.32 | 1.32 | -0.75% | 1,264,104 |
| Sep 13, 2024 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | 2.31% | 1,234,597 |
| Sep 12, 2024 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 1,085,887 |
| Sep 11, 2024 | 1.24 | 1.33 | 1.22 | 1.33 | 1.33 | 9.02% | 1,567,905 |
| Sep 10, 2024 | 1.24 | 1.26 | 1.18 | 1.22 | 1.22 | -1.61% | 1,444,331 |
| Sep 9, 2024 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | - | 945,029 |
| Sep 6, 2024 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -1.59% | 1,507,417 |
| Sep 5, 2024 | 1.31 | 1.33 | 1.26 | 1.26 | 1.26 | -4.55% | 2,306,386 |
| Sep 4, 2024 | 1.37 | 1.41 | 1.32 | 1.32 | 1.32 | -3.65% | 1,572,900 |
| Sep 3, 2024 | 1.42 | 1.43 | 1.35 | 1.37 | 1.37 | -4.20% | 2,001,333 |
| Aug 30, 2024 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | - | 938,021 |
| Aug 29, 2024 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | 0.70% | 1,138,793 |
| Aug 28, 2024 | 1.43 | 1.47 | 1.41 | 1.42 | 1.42 | -2.07% | 907,356 |
| Aug 27, 2024 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | - | 1,056,071 |
| Aug 26, 2024 | 1.52 | 1.53 | 1.44 | 1.45 | 1.45 | -5.84% | 1,766,462 |
| Aug 23, 2024 | 1.42 | 1.56 | 1.42 | 1.54 | 1.54 | 9.22% | 1,644,532 |
| Aug 22, 2024 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 952,967 |
| Aug 21, 2024 | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | 0.69% | 879,474 |
| Aug 20, 2024 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | 0.69% | 1,110,890 |
| Aug 19, 2024 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 1,208,491 |
| Aug 16, 2024 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | -0.70% | 1,019,857 |
| Aug 15, 2024 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | 3.62% | 1,028,963 |
| Aug 14, 2024 | 1.49 | 1.49 | 1.37 | 1.38 | 1.38 | -4.17% | 2,058,394 |
| Aug 13, 2024 | 1.38 | 1.46 | 1.36 | 1.44 | 1.44 | 6.67% | 1,208,731 |
| Aug 12, 2024 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 1,658,376 |
| Aug 9, 2024 | 1.39 | 1.43 | 1.33 | 1.34 | 1.34 | -2.19% | 1,524,785 |
| Aug 8, 2024 | 1.35 | 1.39 | 1.31 | 1.37 | 1.37 | 7.03% | 1,586,399 |
| Aug 7, 2024 | 1.59 | 1.59 | 1.28 | 1.28 | 1.28 | -19.24% | 6,427,421 |
| Aug 6, 2024 | 1.64 | 1.66 | 1.57 | 1.59 | 1.59 | 0.32% | 1,405,966 |
| Aug 5, 2024 | 1.51 | 1.62 | 1.48 | 1.58 | 1.58 | -4.24% | 2,166,211 |
| Aug 2, 2024 | 1.66 | 1.71 | 1.63 | 1.65 | 1.65 | -3.51% | 1,757,527 |
| Aug 1, 2024 | 1.89 | 1.90 | 1.70 | 1.71 | 1.71 | -9.04% | 1,743,301 |
| Jul 31, 2024 | 1.87 | 1.98 | 1.83 | 1.88 | 1.88 | 1.08% | 1,537,624 |
| Jul 30, 2024 | 1.91 | 1.93 | 1.83 | 1.86 | 1.86 | -1.59% | 1,338,007 |
| Jul 29, 2024 | 1.99 | 2.01 | 1.83 | 1.89 | 1.89 | -5.03% | 1,726,560 |
| Jul 26, 2024 | 2.05 | 2.07 | 1.96 | 1.99 | 1.99 | -1.49% | 1,285,170 |
| Jul 25, 2024 | 2.03 | 2.07 | 2.00 | 2.02 | 2.02 | -0.49% | 2,324,797 |
| Jul 24, 2024 | 2.09 | 2.11 | 2.01 | 2.03 | 2.03 | -4.25% | 1,366,092 |
| Jul 23, 2024 | 2.06 | 2.15 | 2.02 | 2.12 | 2.12 | 1.92% | 1,108,787 |
| Jul 22, 2024 | 2.08 | 2.11 | 1.98 | 2.08 | 2.08 | 0.48% | 1,977,579 |
| Jul 19, 2024 | 2.12 | 2.13 | 2.04 | 2.07 | 2.07 | -2.36% | 1,364,348 |
| Jul 18, 2024 | 2.21 | 2.35 | 2.09 | 2.12 | 2.12 | -3.64% | 3,123,265 |
| Jul 17, 2024 | 2.20 | 2.27 | 2.15 | 2.20 | 2.20 | -1.79% | 2,864,591 |
| Jul 16, 2024 | 2.18 | 2.26 | 2.12 | 2.24 | 2.24 | 3.70% | 3,296,365 |
| Jul 15, 2024 | 2.20 | 2.20 | 2.03 | 2.16 | 2.16 | 0.47% | 3,608,490 |
| Jul 12, 2024 | 2.00 | 2.16 | 1.98 | 2.15 | 2.15 | 9.14% | 4,812,591 |
| Jul 11, 2024 | 1.87 | 2.05 | 1.84 | 1.97 | 1.97 | 10.67% | 7,076,751 |
| Jul 10, 2024 | 1.71 | 1.78 | 1.69 | 1.78 | 1.78 | 4.09% | 1,746,417 |
| Jul 9, 2024 | 1.71 | 1.72 | 1.62 | 1.71 | 1.71 | 0.59% | 2,214,026 |
| Jul 8, 2024 | 1.70 | 1.75 | 1.67 | 1.70 | 1.70 | 0.59% | 1,761,303 |
| Jul 5, 2024 | 1.70 | 1.71 | 1.65 | 1.69 | 1.69 | -1.74% | 1,145,379 |
| Jul 3, 2024 | 1.64 | 1.73 | 1.63 | 1.72 | 1.72 | 5.52% | 1,467,664 |
| Jul 2, 2024 | 1.66 | 1.67 | 1.58 | 1.63 | 1.63 | -0.61% | 1,398,353 |