Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
5.56
+0.30 (5.70%)
At close: Jan 22, 2026, 4:00 PM EST
5.59
+0.03 (0.54%)
After-hours: Jan 22, 2026, 4:06 PM EST
Solid Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.51 | 5.95 | 5.48 | 5.74 | - | 9.03% | 7,617,058 |
| Jan 21, 2026 | 5.55 | 5.95 | 4.98 | 5.26 | 5.26 | -3.66% | 10,161,503 |
| Jan 20, 2026 | 5.28 | 5.95 | 5.25 | 5.46 | 5.46 | -2.50% | 7,607,408 |
| Jan 16, 2026 | 5.70 | 5.93 | 5.52 | 5.60 | 5.60 | -0.53% | 6,250,262 |
| Jan 15, 2026 | 5.93 | 6.03 | 5.62 | 5.63 | 5.63 | -2.76% | 6,209,883 |
| Jan 14, 2026 | 5.55 | 5.89 | 5.38 | 5.79 | 5.79 | 3.39% | 7,154,599 |
| Jan 13, 2026 | 5.63 | 5.71 | 5.26 | 5.60 | 5.60 | 2.94% | 6,131,599 |
| Jan 12, 2026 | 5.34 | 5.55 | 5.24 | 5.44 | 5.44 | 2.06% | 4,810,558 |
| Jan 9, 2026 | 5.37 | 5.42 | 5.15 | 5.33 | 5.33 | 0.38% | 4,373,953 |
| Jan 8, 2026 | 5.05 | 5.47 | 5.03 | 5.31 | 5.31 | 5.36% | 6,725,003 |
| Jan 7, 2026 | 5.05 | 5.14 | 4.91 | 5.04 | 5.04 | -1.18% | 3,621,239 |
| Jan 6, 2026 | 5.21 | 5.21 | 4.82 | 5.10 | 5.10 | -0.78% | 6,292,927 |
| Jan 5, 2026 | 4.87 | 5.20 | 4.86 | 5.14 | 5.14 | 10.54% | 7,742,778 |
| Jan 2, 2026 | 4.34 | 4.65 | 4.26 | 4.65 | 4.65 | 9.41% | 5,045,846 |
| Dec 31, 2025 | 4.28 | 4.31 | 4.14 | 4.25 | 4.25 | -0.70% | 6,960,573 |
| Dec 30, 2025 | 4.37 | 4.45 | 4.27 | 4.28 | 4.28 | -2.06% | 4,031,230 |
| Dec 29, 2025 | 4.35 | 4.67 | 4.32 | 4.37 | 4.37 | -2.67% | 6,819,507 |
| Dec 26, 2025 | 4.48 | 4.65 | 4.34 | 4.49 | 4.49 | -0.44% | 6,538,210 |
| Dec 24, 2025 | 4.49 | 4.53 | 4.40 | 4.51 | 4.51 | - | 2,667,740 |
| Dec 23, 2025 | 4.49 | 4.75 | 4.44 | 4.51 | 4.51 | -1.74% | 6,308,630 |
| Dec 22, 2025 | 4.75 | 4.77 | 4.56 | 4.59 | 4.59 | -2.13% | 5,835,719 |
| Dec 19, 2025 | 4.56 | 4.72 | 4.53 | 4.69 | 4.69 | 3.99% | 6,790,698 |
| Dec 18, 2025 | 4.43 | 4.78 | 4.43 | 4.51 | 4.51 | 4.40% | 5,397,153 |
| Dec 17, 2025 | 4.69 | 4.81 | 4.30 | 4.32 | 4.32 | -6.70% | 7,483,730 |
| Dec 16, 2025 | 4.51 | 4.73 | 4.49 | 4.63 | 4.63 | -0.22% | 5,104,289 |
| Dec 15, 2025 | 4.98 | 5.03 | 4.63 | 4.64 | 4.64 | -5.50% | 6,284,609 |
| Dec 12, 2025 | 5.20 | 5.21 | 4.88 | 4.91 | 4.91 | -5.58% | 5,407,614 |
| Dec 11, 2025 | 4.99 | 5.27 | 4.80 | 5.20 | 5.20 | 1.56% | 6,680,228 |
| Dec 10, 2025 | 5.25 | 5.27 | 5.04 | 5.12 | 5.12 | -3.40% | 5,847,746 |
| Dec 9, 2025 | 5.18 | 5.42 | 4.97 | 5.30 | 5.30 | -0.19% | 6,877,590 |
| Dec 8, 2025 | 5.29 | 5.59 | 5.22 | 5.31 | 5.31 | 2.71% | 12,382,717 |
| Dec 5, 2025 | 5.37 | 5.50 | 5.17 | 5.17 | 5.17 | -4.44% | 8,365,339 |
| Dec 4, 2025 | 5.02 | 5.45 | 4.98 | 5.41 | 5.41 | 6.71% | 8,597,131 |
| Dec 3, 2025 | 4.86 | 5.09 | 4.78 | 5.07 | 5.07 | 3.68% | 5,524,069 |
| Dec 2, 2025 | 4.90 | 5.05 | 4.86 | 4.89 | 4.89 | 0.41% | 5,475,323 |
| Dec 1, 2025 | 5.04 | 5.04 | 4.79 | 4.87 | 4.87 | -6.35% | 6,292,586 |
| Nov 28, 2025 | 5.32 | 5.33 | 5.12 | 5.20 | 5.20 | 0.97% | 4,182,317 |
| Nov 26, 2025 | 5.20 | 5.27 | 4.98 | 5.15 | 5.15 | 0.98% | 6,238,216 |
| Nov 25, 2025 | 5.03 | 5.13 | 4.81 | 5.10 | 5.10 | - | 6,060,373 |
| Nov 24, 2025 | 5.03 | 5.16 | 4.93 | 5.10 | 5.10 | 1.59% | 12,083,911 |
| Nov 21, 2025 | 5.00 | 5.09 | 4.57 | 5.02 | 5.02 | - | 14,881,878 |
| Nov 20, 2025 | 5.77 | 5.83 | 5.01 | 5.02 | 5.02 | -8.23% | 12,022,523 |
| Nov 19, 2025 | 5.76 | 5.76 | 5.34 | 5.47 | 5.47 | -4.20% | 8,796,843 |
| Nov 18, 2025 | 5.89 | 6.10 | 5.71 | 5.71 | 5.71 | -4.36% | 11,166,716 |
| Nov 17, 2025 | 5.88 | 6.30 | 5.80 | 5.97 | 5.97 | -1.32% | 8,673,237 |
| Nov 14, 2025 | 5.62 | 6.35 | 5.58 | 6.05 | 6.05 | 3.42% | 13,341,120 |
| Nov 13, 2025 | 6.55 | 6.57 | 5.76 | 5.85 | 5.85 | -12.29% | 13,380,139 |
| Nov 12, 2025 | 7.12 | 7.25 | 6.42 | 6.67 | 6.67 | -6.06% | 10,493,458 |
| Nov 11, 2025 | 7.15 | 7.33 | 6.84 | 7.10 | 7.10 | -3.40% | 9,826,571 |
| Nov 10, 2025 | 7.48 | 8.02 | 7.01 | 7.35 | 7.35 | 7.14% | 22,233,223 |