Solid Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.13	2.18	2.10	2.15	-	3.37%	2,557,631
Jul 24, 2026	2.15	2.16	2.05	2.08	2.08	-3.26%	3,901,560
Jul 23, 2026	2.26	2.30	2.14	2.15	2.15	-7.73%	4,471,974
Jul 22, 2026	2.35	2.41	2.30	2.33	2.33	-1.27%	3,032,502
Jul 21, 2026	2.35	2.41	2.32	2.36	2.36	2.16%	2,809,156
Jul 20, 2026	2.31	2.34	2.26	2.31	2.31	-	4,060,470
Jul 17, 2026	2.27	2.35	2.23	2.31	2.31	-1.70%	2,905,777
Jul 16, 2026	2.39	2.41	2.34	2.35	2.35	-2.89%	4,714,849
Jul 15, 2026	2.41	2.51	2.40	2.42	2.42	2.11%	4,303,451
Jul 14, 2026	2.28	2.38	2.25	2.37	2.37	6.28%	3,917,358
Jul 13, 2026	2.28	2.31	2.21	2.23	2.23	-3.88%	3,369,718
Jul 10, 2026	2.45	2.45	2.32	2.32	2.32	-3.33%	2,521,418
Jul 9, 2026	2.38	2.44	2.33	2.40	2.40	0.84%	3,044,526
Jul 8, 2026	2.35	2.41	2.32	2.38	2.38	-1.24%	4,321,796
Jul 7, 2026	2.59	2.61	2.39	2.41	2.41	-8.02%	5,427,848
Jul 6, 2026	2.52	2.72	2.50	2.62	2.62	3.97%	3,254,361
Jul 2, 2026	2.60	2.71	2.47	2.52	2.52	-2.70%	4,701,173
Jul 1, 2026	2.55	2.70	2.54	2.59	2.59	-	3,702,901
Jun 30, 2026	2.59	2.64	2.53	2.59	2.59	-0.38%	3,362,129
Jun 29, 2026	2.64	2.67	2.48	2.60	2.60	0.39%	5,490,440
Jun 26, 2026	2.51	2.65	2.51	2.59	2.59	-0.38%	10,653,804
Jun 25, 2026	2.65	2.68	2.56	2.60	2.60	-1.52%	4,010,648
Jun 24, 2026	2.72	2.72	2.60	2.64	2.64	-3.30%	4,363,872
Jun 23, 2026	2.69	2.84	2.68	2.73	2.73	-2.50%	4,052,500
Jun 22, 2026	2.86	2.97	2.79	2.80	2.80	-2.44%	4,351,652
Jun 18, 2026	2.81	2.88	2.72	2.87	2.87	6.30%	7,011,354
Jun 17, 2026	2.74	2.81	2.68	2.70	2.70	-1.46%	3,604,585
Jun 16, 2026	2.79	2.88	2.73	2.74	2.74	-3.52%	3,891,558
Jun 15, 2026	2.93	3.00	2.84	2.84	2.84	1.43%	5,138,217
Jun 12, 2026	2.85	2.87	2.74	2.80	2.80	-1.06%	4,552,605
Jun 11, 2026	2.76	2.83	2.73	2.83	2.83	2.17%	5,180,691
Jun 10, 2026	2.80	2.91	2.76	2.77	2.77	-1.07%	4,304,245
Jun 9, 2026	2.96	2.98	2.70	2.80	2.80	-5.25%	5,586,761
Jun 8, 2026	3.00	3.07	2.95	2.96	2.96	0.51%	4,181,576
Jun 5, 2026	3.23	3.23	2.90	2.94	2.94	-11.45%	6,630,506
Jun 4, 2026	3.20	3.43	3.20	3.32	3.32	-	4,017,324
Jun 3, 2026	3.52	3.52	3.26	3.32	3.32	-8.54%	6,682,672
Jun 2, 2026	3.40	3.70	3.37	3.63	3.63	6.45%	9,213,234
Jun 1, 2026	3.18	3.43	3.17	3.41	3.41	3.02%	6,209,842
May 29, 2026	3.32	3.39	3.22	3.31	3.31	-2.36%	5,179,390
May 28, 2026	3.30	3.49	3.29	3.39	3.39	0.89%	5,758,300
May 27, 2026	3.23	3.50	3.17	3.36	3.36	4.02%	9,595,501
May 26, 2026	3.09	3.28	3.09	3.23	3.23	5.56%	6,390,114
May 22, 2026	2.96	3.13	2.96	3.06	3.06	3.03%	8,058,740
May 21, 2026	2.73	2.97	2.71	2.97	2.97	7.22%	5,573,008
May 20, 2026	2.65	2.79	2.64	2.77	2.77	5.32%	4,604,903
May 19, 2026	2.66	2.69	2.58	2.63	2.63	-3.31%	6,065,591
May 18, 2026	2.84	2.85	2.64	2.72	2.72	-5.56%	8,605,288
May 15, 2026	2.89	2.91	2.79	2.88	2.88	-3.36%	6,979,412
May 14, 2026	3.00	3.04	2.90	2.98	2.98	-2.61%	7,170,348