Skip to main content
Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
1.660
+0.030 (1.84%)
At close: Jan 17, 2025, 4:00 PM
1.590
-0.070 (-4.23%)
Pre-market: Jan 21, 2025, 8:46 AM EST

Solid Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20241.391.401.331.351.35-4.26%1,405,496
Sep 24, 20241.381.451.381.411.413.68%1,315,968
Sep 23, 20241.501.511.361.361.36-6.85%2,206,363
Sep 20, 20241.391.551.381.461.469.77%8,987,506
Sep 19, 20241.381.381.331.331.330.76%844,877
Sep 18, 20241.331.411.311.321.32-0.75%1,235,577
Sep 17, 20241.311.381.311.331.330.76%1,133,627
Sep 16, 20241.341.341.271.321.32-0.75%1,264,104
Sep 13, 20241.321.361.321.331.332.31%1,234,597
Sep 12, 20241.321.351.291.301.30-2.26%1,085,887
Sep 11, 20241.241.331.221.331.339.02%1,567,905
Sep 10, 20241.241.261.181.221.22-1.61%1,444,331
Sep 9, 20241.271.281.241.241.24-945,029
Sep 6, 20241.281.291.221.241.24-1.59%1,507,417
Sep 5, 20241.311.331.261.261.26-4.55%2,306,386
Sep 4, 20241.371.411.321.321.32-3.65%1,572,900
Sep 3, 20241.421.431.351.371.37-4.20%2,001,333
Aug 30, 20241.441.471.421.431.43-938,021
Aug 29, 20241.451.471.421.431.430.70%1,138,793
Aug 28, 20241.431.471.411.421.42-2.07%907,356
Aug 27, 20241.451.471.421.451.45-1,056,071
Aug 26, 20241.521.531.441.451.45-5.84%1,766,462