Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
1.140
+0.020 (1.79%)
At close: Apr 24, 2025, 4:00 PM
1.170
+0.030 (2.63%)
Pre-market: Apr 25, 2025, 4:21 AM EDT

Solid Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.111.151.101.141.141.79%1,077,710
Apr 23, 20251.181.201.111.121.12-2.61%1,136,311
Apr 22, 20251.141.181.141.151.151.77%1,688,426
Apr 21, 20251.081.141.071.131.132.73%1,354,190
Apr 17, 20251.081.111.061.101.103.77%992,632
Apr 16, 20251.041.111.041.061.06-0.93%1,209,456
Apr 15, 20251.101.121.061.071.07-4.46%1,075,364
Apr 14, 20251.151.151.101.121.12-0.88%1,782,579
Apr 11, 20251.021.131.021.131.1310.78%2,097,924
Apr 10, 20251.021.050.981.021.02-1.92%2,254,881
Apr 9, 20250.931.090.921.041.0411.10%2,837,213
Apr 8, 20250.950.990.930.940.940.99%2,808,946
Apr 7, 20250.730.950.680.930.93-4.73%5,711,797
Apr 4, 20251.001.010.950.970.97-3.67%4,667,233
Apr 3, 20251.021.051.001.011.01-3.81%2,852,508
Apr 2, 20251.031.081.031.051.050.96%1,755,808
Apr 1, 20251.051.081.021.041.04-0.95%1,448,025
Mar 31, 20251.071.071.031.051.05-2.78%2,038,627
Mar 28, 20251.101.101.071.081.08-2.70%1,289,060
Mar 27, 20251.091.121.071.111.111.83%942,603
Mar 26, 20251.121.131.081.091.09-2.68%989,274
Mar 25, 20251.171.171.111.121.12-2.61%1,273,553
Mar 24, 20251.121.161.121.151.153.60%1,223,908
Mar 21, 20251.101.151.101.111.110.91%2,028,149
Mar 20, 20251.101.121.091.101.10-937,654
Mar 19, 20251.121.151.101.101.10-2.65%1,602,170
Mar 18, 20251.141.151.111.131.13-1.74%1,194,272
Mar 17, 20251.131.161.131.151.151.77%1,203,050
Mar 14, 20251.111.151.101.131.134.63%1,355,951
Mar 13, 20251.151.161.071.081.08-4.42%1,806,987
Mar 12, 20251.121.161.111.131.131.80%1,442,662
Mar 11, 20251.081.131.061.111.113.74%1,813,454
Mar 10, 20251.121.151.051.071.07-6.96%2,266,580
Mar 7, 20251.151.181.111.151.15-1,321,619
Mar 6, 20251.121.171.091.151.151.77%1,819,858
Mar 5, 20251.141.151.101.131.131.80%1,905,161
Mar 4, 20251.091.141.061.111.11-1.77%2,811,266
Mar 3, 20251.231.251.121.131.13-8.13%4,407,920
Feb 28, 20251.201.251.151.231.230.82%2,988,345
Feb 27, 20251.261.331.221.221.220.83%2,265,362
Feb 26, 20251.241.301.211.211.210.83%2,184,747
Feb 25, 20251.261.281.191.201.20-5.51%2,736,689
Feb 24, 20251.351.361.271.271.27-5.93%2,742,600
Feb 21, 20251.421.451.341.351.35-2.88%2,443,780
Feb 20, 20251.461.481.371.391.39-4.14%2,375,983
Feb 19, 20251.531.551.451.451.45-2.03%2,879,573
Feb 18, 20251.451.581.431.481.486.47%5,179,754
Feb 14, 20251.371.491.371.391.391.46%2,390,787
Feb 13, 20251.361.431.341.371.372.24%2,978,560
Feb 12, 20251.311.381.301.341.342.29%2,316,340