Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
1.080
-0.030 (-2.70%)
At close: Mar 28, 2025, 4:00 PM
1.060
-0.020 (-1.89%)
Pre-market: Mar 31, 2025, 8:52 AM EDT
Solid Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -2.70% | 1,289,060 |
| Mar 27, 2025 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | 1.83% | 942,603 |
| Mar 26, 2025 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 989,274 |
| Mar 25, 2025 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 1,273,553 |
| Mar 24, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 3.60% | 1,223,908 |
| Mar 21, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | 0.91% | 2,028,149 |
| Mar 20, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 937,654 |
| Mar 19, 2025 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 1,602,170 |
| Mar 18, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 1,194,272 |
| Mar 17, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 1,203,050 |
| Mar 14, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 4.63% | 1,355,951 |
| Mar 13, 2025 | 1.15 | 1.16 | 1.07 | 1.08 | 1.08 | -4.42% | 1,806,987 |
| Mar 12, 2025 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | 1.80% | 1,442,662 |
| Mar 11, 2025 | 1.08 | 1.13 | 1.06 | 1.11 | 1.11 | 3.74% | 1,813,454 |
| Mar 10, 2025 | 1.12 | 1.15 | 1.05 | 1.07 | 1.07 | -6.96% | 2,266,580 |
| Mar 7, 2025 | 1.15 | 1.18 | 1.11 | 1.15 | 1.15 | - | 1,321,619 |
| Mar 6, 2025 | 1.12 | 1.17 | 1.09 | 1.15 | 1.15 | 1.77% | 1,819,858 |
| Mar 5, 2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | 1.80% | 1,905,161 |
| Mar 4, 2025 | 1.09 | 1.14 | 1.06 | 1.11 | 1.11 | -1.77% | 2,811,266 |
| Mar 3, 2025 | 1.23 | 1.25 | 1.12 | 1.13 | 1.13 | -8.13% | 4,407,920 |
| Feb 28, 2025 | 1.20 | 1.25 | 1.15 | 1.23 | 1.23 | 0.82% | 2,988,345 |
| Feb 27, 2025 | 1.26 | 1.33 | 1.22 | 1.22 | 1.22 | 0.83% | 2,265,362 |
| Feb 26, 2025 | 1.24 | 1.30 | 1.21 | 1.21 | 1.21 | 0.83% | 2,184,747 |
| Feb 25, 2025 | 1.26 | 1.28 | 1.19 | 1.20 | 1.20 | -5.51% | 2,736,689 |
| Feb 24, 2025 | 1.35 | 1.36 | 1.27 | 1.27 | 1.27 | -5.93% | 2,742,600 |
| Feb 21, 2025 | 1.42 | 1.45 | 1.34 | 1.35 | 1.35 | -2.88% | 2,443,780 |
| Feb 20, 2025 | 1.46 | 1.48 | 1.37 | 1.39 | 1.39 | -4.14% | 2,375,983 |
| Feb 19, 2025 | 1.53 | 1.55 | 1.45 | 1.45 | 1.45 | -2.03% | 2,879,573 |
| Feb 18, 2025 | 1.45 | 1.58 | 1.43 | 1.48 | 1.48 | 6.47% | 5,179,754 |
| Feb 14, 2025 | 1.37 | 1.49 | 1.37 | 1.39 | 1.39 | 1.46% | 2,390,787 |
| Feb 13, 2025 | 1.36 | 1.43 | 1.34 | 1.37 | 1.37 | 2.24% | 2,978,560 |
| Feb 12, 2025 | 1.31 | 1.38 | 1.30 | 1.34 | 1.34 | 2.29% | 2,316,340 |
| Feb 11, 2025 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 1,716,678 |
| Feb 10, 2025 | 1.33 | 1.36 | 1.30 | 1.33 | 1.33 | 0.76% | 2,659,112 |
| Feb 7, 2025 | 1.39 | 1.41 | 1.30 | 1.32 | 1.32 | -2.22% | 1,835,750 |
| Feb 6, 2025 | 1.38 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | 1,577,478 |
| Feb 5, 2025 | 1.37 | 1.43 | 1.37 | 1.37 | 1.37 | -0.72% | 2,189,016 |
| Feb 4, 2025 | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | 0.73% | 2,140,142 |
| Feb 3, 2025 | 1.33 | 1.40 | 1.31 | 1.37 | 1.37 | -1.44% | 2,460,806 |
| Jan 31, 2025 | 1.40 | 1.50 | 1.36 | 1.39 | 1.39 | - | 2,909,618 |
| Jan 30, 2025 | 1.42 | 1.49 | 1.35 | 1.39 | 1.39 | -2.11% | 2,452,137 |
| Jan 29, 2025 | 1.49 | 1.51 | 1.41 | 1.42 | 1.42 | -4.70% | 1,446,245 |
| Jan 28, 2025 | 1.56 | 1.56 | 1.43 | 1.49 | 1.49 | -0.67% | 1,767,571 |
| Jan 27, 2025 | 1.51 | 1.60 | 1.45 | 1.50 | 1.50 | -2.60% | 2,701,482 |
| Jan 24, 2025 | 1.57 | 1.65 | 1.53 | 1.54 | 1.54 | -2.53% | 2,028,336 |
| Jan 23, 2025 | 1.55 | 1.65 | 1.53 | 1.58 | 1.58 | -0.63% | 2,617,528 |
| Jan 22, 2025 | 1.49 | 1.61 | 1.45 | 1.59 | 1.59 | 6.71% | 3,708,533 |
| Jan 21, 2025 | 1.62 | 1.62 | 1.46 | 1.49 | 1.49 | -10.24% | 5,214,129 |
| Jan 17, 2025 | 1.66 | 1.73 | 1.63 | 1.66 | 1.66 | 1.84% | 2,425,775 |
| Jan 16, 2025 | 1.67 | 1.72 | 1.60 | 1.63 | 1.63 | -1.21% | 2,213,332 |