Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
6.34
+0.30 (4.97%)
At close: Oct 17, 2025, 4:00 PM EDT
6.38
+0.04 (0.63%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Solid Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.08 | 6.47 | 5.90 | 6.34 | 6.34 | 4.97% | 15,031,881 |
| Oct 16, 2025 | 7.29 | 8.05 | 5.97 | 6.04 | 6.04 | -15.17% | 18,974,157 |
| Oct 15, 2025 | 7.22 | 7.37 | 6.60 | 7.12 | 7.12 | 2.59% | 16,635,703 |
| Oct 14, 2025 | 6.12 | 7.38 | 5.94 | 6.94 | 6.94 | 10.16% | 25,056,626 |
| Oct 13, 2025 | 6.37 | 6.88 | 6.10 | 6.30 | 6.30 | 7.51% | 20,598,739 |
| Oct 10, 2025 | 6.02 | 7.13 | 5.81 | 5.86 | 5.86 | -2.82% | 28,107,757 |
| Oct 9, 2025 | 6.24 | 6.49 | 5.69 | 6.03 | 6.03 | -3.37% | 13,448,558 |
| Oct 8, 2025 | 6.39 | 6.75 | 5.96 | 6.24 | 6.24 | -0.95% | 20,562,978 |
| Oct 7, 2025 | 5.83 | 6.44 | 5.55 | 6.30 | 6.30 | 9.19% | 26,674,769 |
| Oct 6, 2025 | 4.45 | 6.31 | 4.32 | 5.77 | 5.77 | 33.56% | 55,138,946 |
| Oct 3, 2025 | 3.95 | 4.47 | 3.91 | 4.32 | 4.32 | 11.34% | 17,712,123 |
| Oct 2, 2025 | 3.81 | 3.89 | 3.66 | 3.88 | 3.88 | 4.58% | 9,752,265 |
| Oct 1, 2025 | 3.42 | 3.73 | 3.42 | 3.71 | 3.71 | 6.92% | 7,839,235 |
| Sep 30, 2025 | 3.51 | 3.56 | 3.42 | 3.47 | 3.47 | -1.42% | 7,692,573 |
| Sep 29, 2025 | 3.84 | 3.96 | 3.46 | 3.52 | 3.52 | -5.63% | 14,987,125 |
| Sep 26, 2025 | 3.80 | 3.90 | 3.72 | 3.73 | 3.73 | -1.45% | 7,506,530 |
| Sep 25, 2025 | 3.82 | 3.93 | 3.70 | 3.79 | 3.79 | -3.69% | 7,927,708 |
| Sep 24, 2025 | 4.36 | 4.40 | 3.83 | 3.93 | 3.93 | -8.60% | 14,291,222 |
| Sep 23, 2025 | 4.54 | 4.59 | 4.24 | 4.30 | 4.30 | -5.08% | 11,544,123 |
| Sep 22, 2025 | 4.15 | 4.66 | 3.97 | 4.53 | 4.53 | 8.63% | 20,624,569 |
| Sep 19, 2025 | 3.97 | 4.21 | 3.81 | 4.17 | 4.17 | 6.65% | 20,652,819 |
| Sep 18, 2025 | 3.85 | 3.98 | 3.76 | 3.91 | 3.91 | 1.82% | 12,829,577 |
| Sep 17, 2025 | 3.74 | 4.01 | 3.72 | 3.84 | 3.84 | 2.67% | 10,120,943 |
| Sep 16, 2025 | 3.97 | 4.00 | 3.65 | 3.74 | 3.74 | -6.03% | 9,794,234 |
| Sep 15, 2025 | 3.91 | 4.02 | 3.73 | 3.98 | 3.98 | 4.74% | 9,301,123 |
| Sep 12, 2025 | 3.71 | 3.86 | 3.62 | 3.80 | 3.80 | 3.26% | 6,165,096 |
| Sep 11, 2025 | 3.54 | 3.85 | 3.53 | 3.68 | 3.68 | 3.37% | 6,693,243 |
| Sep 10, 2025 | 3.84 | 3.85 | 3.55 | 3.56 | 3.56 | -5.82% | 9,329,877 |
| Sep 9, 2025 | 3.99 | 4.02 | 3.65 | 3.78 | 3.78 | -3.57% | 8,603,425 |
| Sep 8, 2025 | 4.39 | 4.50 | 3.91 | 3.92 | 3.92 | -6.44% | 11,612,634 |
| Sep 5, 2025 | 4.07 | 4.20 | 3.91 | 4.19 | 4.19 | 6.62% | 6,258,892 |
| Sep 4, 2025 | 3.91 | 3.94 | 3.75 | 3.93 | 3.93 | - | 7,111,071 |
| Sep 3, 2025 | 4.09 | 4.13 | 3.92 | 3.93 | 3.93 | -3.44% | 7,004,135 |
| Sep 2, 2025 | 4.10 | 4.37 | 3.97 | 4.07 | 4.07 | -6.00% | 8,911,313 |
| Aug 29, 2025 | 4.54 | 4.58 | 4.16 | 4.33 | 4.33 | -5.25% | 8,947,275 |
| Aug 28, 2025 | 4.48 | 4.70 | 4.37 | 4.57 | 4.57 | 3.16% | 6,045,656 |
| Aug 27, 2025 | 4.72 | 4.73 | 4.41 | 4.43 | 4.43 | -5.94% | 5,878,395 |
| Aug 26, 2025 | 4.73 | 5.01 | 4.69 | 4.71 | 4.71 | -0.42% | 8,129,471 |
| Aug 25, 2025 | 4.66 | 4.89 | 4.49 | 4.73 | 4.73 | -1.05% | 7,455,772 |
| Aug 22, 2025 | 4.34 | 4.79 | 4.16 | 4.78 | 4.78 | 10.65% | 10,571,367 |
| Aug 21, 2025 | 4.13 | 4.37 | 4.08 | 4.32 | 4.32 | 4.85% | 6,286,618 |
| Aug 20, 2025 | 4.05 | 4.21 | 3.87 | 4.12 | 4.12 | - | 8,118,738 |
| Aug 19, 2025 | 4.73 | 4.74 | 3.90 | 4.12 | 4.12 | -10.04% | 14,084,115 |
| Aug 18, 2025 | 5.06 | 5.31 | 4.55 | 4.58 | 4.58 | -9.49% | 9,775,264 |
| Aug 15, 2025 | 5.35 | 5.37 | 4.97 | 5.06 | 5.06 | -5.77% | 9,707,898 |
| Aug 14, 2025 | 4.60 | 5.62 | 4.58 | 5.37 | 5.37 | 11.41% | 20,297,397 |
| Aug 13, 2025 | 4.13 | 4.83 | 4.09 | 4.82 | 4.82 | 16.71% | 12,035,345 |
| Aug 12, 2025 | 3.98 | 4.22 | 3.94 | 4.13 | 4.13 | 5.63% | 7,076,708 |
| Aug 11, 2025 | 4.12 | 4.25 | 3.86 | 3.91 | 3.91 | 0.26% | 8,405,529 |
| Aug 8, 2025 | 4.47 | 4.62 | 3.82 | 3.90 | 3.90 | -12.95% | 12,684,575 |