Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
1.300
+0.170 (15.04%)
Dec 20, 2024, 4:00 PM EST - Market closed
Solid Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.14 | 1.30 | 1.10 | 1.30 | 1.30 | 15.04% | 6,588,238 |
| Dec 19, 2024 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -4.24% | 3,477,377 |
| Dec 18, 2024 | 1.11 | 1.38 | 1.09 | 1.18 | 1.18 | 8.26% | 10,925,336 |
| Dec 17, 2024 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | - | 1,333,500 |
| Dec 16, 2024 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | - | 1,983,834 |
| Dec 13, 2024 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 1,250,400 |
| Dec 12, 2024 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 950,800 |
| Dec 11, 2024 | 1.16 | 1.16 | 1.10 | 1.14 | 1.14 | -1.72% | 1,261,634 |
| Dec 10, 2024 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 826,800 |
| Dec 9, 2024 | 1.11 | 1.23 | 1.11 | 1.17 | 1.17 | 6.36% | 3,187,189 |
| Dec 6, 2024 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | 3.77% | 1,701,500 |
| Dec 5, 2024 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 1,878,200 |
| Dec 4, 2024 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 1,371,127 |
| Dec 3, 2024 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -4.24% | 1,609,900 |
| Dec 2, 2024 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | 1.72% | 2,076,300 |
| Nov 29, 2024 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | 3.57% | 1,199,737 |
| Nov 27, 2024 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 1,048,397 |
| Nov 26, 2024 | 1.17 | 1.18 | 1.10 | 1.11 | 1.11 | -4.31% | 1,293,200 |
| Nov 25, 2024 | 1.15 | 1.20 | 1.14 | 1.16 | 1.16 | 5.45% | 2,792,841 |
| Nov 22, 2024 | 1.08 | 1.13 | 1.07 | 1.10 | 1.10 | 2.80% | 2,186,600 |
| Nov 21, 2024 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 0.94% | 1,644,245 |
| Nov 20, 2024 | 1.04 | 1.07 | 1.01 | 1.06 | 1.06 | 1.92% | 1,336,200 |
| 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 | - | 1,684,800 |
| 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% | 1,956,900 |
| Nov 13, 2024 | 1.10 | 1.19 | 1.07 | 1.13 | 1.13 | 6.60% | 3,296,900 |
| Nov 12, 2024 | 1.14 | 1.15 | 1.06 | 1.06 | 1.06 | -9.40% | 3,695,000 |
| Nov 11, 2024 | 1.15 | 1.18 | 1.11 | 1.17 | 1.17 | 0.86% | 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% | 1,342,100 |
| Nov 1, 2024 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 1,335,900 |
| Oct 31, 2024 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 1,582,000 |
| Oct 30, 2024 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 754,800 |
| Oct 29, 2024 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 876,139 |
| Oct 28, 2024 | 1.23 | 1.27 | 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% | 2,306,400 |
| Oct 23, 2024 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -2.44% | 1,206,600 |
| Oct 22, 2024 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 1,055,400 |
| 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% | 808,700 |
| 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 | - | 711,900 |
| 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% | 925,900 |
| Oct 9, 2024 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 727,900 |
| 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% | 1,405,500 |
| Sep 24, 2024 | 1.38 | 1.45 | 1.38 | 1.41 | 1.41 | 3.68% | 1,316,000 |
| Sep 23, 2024 | 1.50 | 1.51 | 1.36 | 1.36 | 1.36 | -6.85% | 2,206,400 |
| 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% | 844,900 |
| Sep 18, 2024 | 1.33 | 1.41 | 1.31 | 1.32 | 1.32 | -0.75% | 1,235,600 |
| 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% | 1,234,600 |
| Sep 12, 2024 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 1,085,900 |
| 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% | 2,306,400 |
| Sep 4, 2024 | 1.37 | 1.41 | 1.32 | 1.32 | 1.32 | -3.65% | 1,606,400 |
| 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% | 1,138,800 |
| Aug 28, 2024 | 1.43 | 1.47 | 1.41 | 1.42 | 1.42 | -2.07% | 907,400 |
| 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% | 1,766,500 |
| 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% | 953,000 |
| 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% | 1,110,900 |
| Aug 19, 2024 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 1,208,500 |
| Aug 16, 2024 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | -0.70% | 1,019,900 |
| Aug 15, 2024 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | 3.62% | 1,029,000 |
| Aug 14, 2024 | 1.49 | 1.49 | 1.37 | 1.38 | 1.38 | -4.17% | 2,058,400 |
| 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% | 1,524,800 |
| Aug 8, 2024 | 1.35 | 1.39 | 1.31 | 1.37 | 1.37 | 7.03% | 1,586,400 |
| Aug 7, 2024 | 1.59 | 1.59 | 1.28 | 1.28 | 1.28 | -19.50% | 6,427,421 |
| Aug 6, 2024 | 1.64 | 1.66 | 1.57 | 1.59 | 1.59 | 0.63% | 1,406,000 |
| 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 |