Skip to main content
Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
1.350
-0.040 (-2.88%)
Feb 21, 2025, 4:00 PM EST - Market closed

Solid Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.461.481.371.391.39-4.14%2,365,585
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
Feb 11, 20251.331.361.301.311.31-1.50%1,716,678
Feb 10, 20251.331.361.301.331.330.76%2,659,112
Feb 7, 20251.391.411.301.321.32-2.22%1,835,750
Feb 6, 20251.381.411.351.351.35-1.46%1,577,478
Feb 5, 20251.371.431.371.371.37-0.72%2,189,016
Feb 4, 20251.371.411.351.381.380.73%2,140,142
Feb 3, 20251.331.401.311.371.37-1.44%2,460,806
Jan 31, 20251.401.501.361.391.39-2,909,618
Jan 30, 20251.421.491.351.391.39-2.11%2,452,137
Jan 29, 20251.491.511.411.421.42-4.70%1,446,245
Jan 28, 20251.561.561.431.491.49-0.67%1,767,571
Jan 27, 20251.511.601.451.501.50-2.60%2,701,482
Jan 24, 20251.571.651.531.541.54-2.53%2,028,336
Jan 23, 20251.551.651.531.581.58-0.63%2,617,528
Jan 22, 20251.491.611.451.591.596.71%3,708,533
Jan 21, 20251.621.621.461.491.49-10.24%5,214,129
Jan 17, 20251.661.731.631.661.661.84%2,425,775
Jan 16, 20251.671.721.601.631.63-1.21%2,213,332
Jan 15, 20251.551.751.551.651.656.80%4,617,232
Jan 14, 20251.791.811.491.551.55-9.65%5,681,454
Jan 13, 20251.661.721.591.711.71-2.29%4,729,302
Jan 10, 20251.781.871.711.751.75-3.85%3,837,953
Jan 8, 20251.861.871.651.821.82-8.54%7,409,595
Jan 7, 20252.012.121.951.991.99-1.00%5,175,340
Jan 6, 20252.202.331.972.012.01-9.05%11,718,323
Jan 3, 20252.122.271.992.212.216.76%11,864,197
Jan 2, 20251.962.091.832.072.079.52%9,795,577
Dec 31, 20242.082.111.881.891.89-11.68%11,385,426
Dec 30, 20242.132.471.962.142.140.47%23,567,789
Dec 27, 20242.672.702.022.132.139.23%48,418,592
Dec 26, 20241.601.961.551.951.9530.00%15,791,929
Dec 24, 20241.461.561.401.501.505.63%3,766,226
Dec 23, 20241.311.441.271.421.429.23%5,198,101
Dec 20, 20241.141.301.101.301.3015.04%6,629,588
Dec 19, 20241.221.221.131.131.13-4.24%3,477,377
Dec 18, 20241.111.381.091.181.188.26%10,925,336
Dec 17, 20241.081.111.071.091.09-1,333,469
Dec 16, 20241.081.101.051.091.09-1,983,834
Dec 13, 20241.131.131.081.091.09-2.68%1,250,364
Dec 12, 20241.131.141.111.121.12-1.75%950,768
Dec 11, 20241.161.161.101.141.14-1.72%1,261,634
Dec 10, 20241.181.191.151.161.16-0.85%826,766
Dec 9, 20241.111.231.111.171.176.36%3,187,189
Dec 6, 20241.091.121.071.101.103.77%1,701,465
Dec 5, 20241.101.111.061.061.06-2.75%1,878,163
Dec 4, 20241.131.131.091.091.09-3.54%1,371,127
Dec 3, 20241.181.181.121.131.13-4.24%1,609,855
Dec 2, 20241.191.221.161.181.181.72%2,076,283
Nov 29, 20241.131.191.131.161.163.57%1,199,737
Nov 27, 20241.131.161.101.121.120.90%1,048,397
Nov 26, 20241.171.181.101.111.11-4.31%1,293,173
Nov 25, 20241.151.201.141.161.165.45%2,792,841
Nov 22, 20241.081.131.071.101.102.80%2,186,567
Nov 21, 20241.041.101.031.071.070.94%1,644,245
Nov 20, 20241.041.071.011.061.061.92%1,336,190
Nov 19, 20241.011.041.001.041.041.96%1,872,539
Nov 18, 20241.011.051.001.021.02-1,684,770
Nov 15, 20241.051.071.021.021.02-3.77%3,215,449
Nov 14, 20241.141.151.061.061.06-6.19%1,956,868
Nov 13, 20241.101.191.071.131.136.60%3,296,862
Nov 12, 20241.141.151.061.061.06-9.01%3,694,981
Nov 11, 20241.151.181.111.171.170.43%2,544,909
Nov 8, 20241.181.181.061.161.16-1.69%3,323,124
Nov 7, 20241.171.201.141.181.180.85%2,115,328
Nov 6, 20241.151.201.121.171.17-2.50%2,652,185
Nov 5, 20241.191.201.171.201.202.56%1,056,332
Nov 4, 20241.161.181.131.171.170.86%1,342,085
Nov 1, 20241.191.201.161.161.16-1.69%1,335,872
Oct 31, 20241.231.241.181.181.18-4.84%1,581,984
Oct 30, 20241.231.261.231.241.24-0.80%754,793
Oct 29, 20241.261.271.241.251.25-0.79%876,139
Oct 28, 20241.231.281.231.261.262.44%1,424,524
Oct 25, 20241.241.261.221.231.23-1,010,220
Oct 24, 20241.231.291.211.231.232.50%2,306,393
Oct 23, 20241.221.231.191.201.20-2.44%1,206,574
Oct 22, 20241.221.231.211.231.23-1,055,367
Oct 21, 20241.251.261.221.231.23-3.15%1,182,749
Oct 18, 20241.261.271.241.271.271.60%937,405
Oct 17, 20241.281.291.241.251.25-2.34%808,698
Oct 16, 20241.281.291.261.281.28-1,108,950
Oct 15, 20241.261.291.261.281.28-711,883
Oct 14, 20241.291.291.261.281.28-0.78%795,205
Oct 11, 20241.241.291.231.291.294.03%1,040,343
Oct 10, 20241.241.251.231.241.24-0.80%925,881
Oct 9, 20241.251.281.241.251.250.81%727,899
Oct 8, 20241.261.271.231.241.24-1.59%1,184,121
Oct 7, 20241.291.291.251.261.26-2.33%1,180,048
Oct 4, 20241.281.301.271.291.292.38%1,058,345
Oct 3, 20241.261.261.251.261.26-0.79%755,449
Oct 2, 20241.261.291.241.271.270.79%1,093,205
Oct 1, 20241.401.401.251.261.26-6.67%3,243,629
Sep 30, 20241.381.391.341.351.35-1.46%1,469,291
Sep 27, 20241.371.431.371.371.371.48%1,525,379
Sep 26, 20241.361.411.351.351.35-1,568,517