Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
3.730
-0.055 (-1.45%)
At close: Sep 26, 2025, 4:00 PM EDT
3.740
+0.010 (0.27%)
After-hours: Sep 26, 2025, 4:26 PM EDT

Solid Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.803.903.733.73--1.59%6,359,254
Sep 25, 20253.823.933.703.793.79-3.69%7,927,708
Sep 24, 20254.364.403.833.933.93-8.60%14,291,222
Sep 23, 20254.544.594.244.304.30-5.08%11,544,123
Sep 22, 20254.154.663.974.534.538.63%20,624,569
Sep 19, 20253.974.213.814.174.176.65%20,652,819
Sep 18, 20253.853.983.763.913.911.82%12,829,577
Sep 17, 20253.744.013.723.843.842.67%10,120,943
Sep 16, 20253.974.003.653.743.74-6.03%9,794,234
Sep 15, 20253.914.023.733.983.984.74%9,301,123
Sep 12, 20253.713.863.623.803.803.26%6,165,096
Sep 11, 20253.543.853.533.683.683.37%6,693,243
Sep 10, 20253.843.853.553.563.56-5.82%9,329,877
Sep 9, 20253.994.023.653.783.78-3.57%8,603,425
Sep 8, 20254.394.503.913.923.92-6.44%11,612,634
Sep 5, 20254.074.203.914.194.196.62%6,258,892
Sep 4, 20253.913.943.753.933.93-7,111,071
Sep 3, 20254.094.133.923.933.93-3.44%7,004,135
Sep 2, 20254.104.373.974.074.07-6.00%8,911,313
Aug 29, 20254.544.584.164.334.33-5.25%8,947,275
Aug 28, 20254.484.704.374.574.573.16%6,045,656
Aug 27, 20254.724.734.414.434.43-5.94%5,878,395
Aug 26, 20254.735.014.694.714.71-0.42%8,129,471
Aug 25, 20254.664.894.494.734.73-1.05%7,455,772
Aug 22, 20254.344.794.164.784.7810.65%10,571,367
Aug 21, 20254.134.374.084.324.324.85%6,286,618
Aug 20, 20254.054.213.874.124.12-8,118,738
Aug 19, 20254.734.743.904.124.12-10.04%14,084,115
Aug 18, 20255.065.314.554.584.58-9.49%9,775,264
Aug 15, 20255.355.374.975.065.06-5.77%9,707,898
Aug 14, 20254.605.624.585.375.3711.41%20,297,397
Aug 13, 20254.134.834.094.824.8216.71%12,035,345
Aug 12, 20253.984.223.944.134.135.63%7,076,708
Aug 11, 20254.124.253.863.913.910.26%8,405,529
Aug 8, 20254.474.623.823.903.90-12.95%12,684,575
Aug 7, 20253.504.543.504.484.4830.61%24,683,171
Aug 6, 20253.413.643.373.433.43-5.25%8,558,891
Aug 5, 20253.543.743.403.623.627.42%10,736,184
Aug 4, 20253.203.403.113.373.378.36%7,246,965
Aug 1, 20252.953.202.903.113.11-2.51%9,336,996
Jul 31, 20253.153.333.143.193.190.63%7,067,932
Jul 30, 20253.313.423.133.173.17-1.86%12,903,647
Jul 29, 20253.903.903.183.233.23-20.25%21,949,931
Jul 28, 20254.354.683.994.054.05-6.03%10,931,673
Jul 25, 20254.444.444.074.314.31-9,461,087
Jul 24, 20253.964.773.924.314.318.29%19,484,836
Jul 23, 20254.054.253.843.983.98-1.49%11,196,972
Jul 22, 20253.524.183.454.044.048.31%19,340,926
Jul 21, 20254.194.303.483.733.73-1.06%26,238,044
Jul 18, 20253.323.863.253.773.7717.08%26,012,242