Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
4.190
+0.260 (6.62%)
At close: Sep 5, 2025, 4:00 PM
4.070
-0.120 (-2.86%)
After-hours: Sep 5, 2025, 7:56 PM EDT

Solid Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20254.074.203.914.194.196.62%6,065,700
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
Jul 17, 20253.153.403.113.223.223.54%16,312,785
Jul 16, 20253.233.323.013.113.11-2.20%19,283,395
Jul 15, 20252.703.212.673.183.1819.10%18,033,572
Jul 14, 20252.432.702.382.672.677.23%6,648,617
Jul 11, 20252.552.672.472.492.49-4.60%6,246,782
Jul 10, 20252.572.652.502.612.611.16%6,444,270
Jul 9, 20252.562.702.462.582.582.79%12,339,483
Jul 8, 20252.302.622.282.512.5110.09%11,537,733
Jul 7, 20252.422.422.222.282.28-7.32%8,312,769
Jul 3, 20252.502.542.422.462.46-0.40%7,309,017
Jul 2, 20252.182.502.172.472.4712.27%9,085,668
Jul 1, 20252.152.302.052.202.200.46%7,037,932
Jun 30, 20252.202.352.182.192.191.86%8,106,707
Jun 27, 20252.302.322.052.152.15-5.70%9,951,117
Jun 26, 20251.992.341.912.282.2816.92%14,369,809