Solid Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.40	2.45	2.39	2.42	2.42	1.26%	2,053,172
Aug 13, 2026	2.34	2.44	2.33	2.39	2.39	1.70%	2,975,126
Aug 12, 2026	2.45	2.49	2.35	2.35	2.35	-2.49%	2,632,157
Aug 11, 2026	2.39	2.48	2.37	2.41	2.41	2.55%	2,937,977
Aug 10, 2026	2.34	2.41	2.27	2.35	2.35	0.86%	4,499,114
Aug 7, 2026	2.25	2.37	2.24	2.33	2.33	6.39%	3,351,584
Aug 6, 2026	2.12	2.24	2.08	2.19	2.19	2.34%	4,675,881
Aug 5, 2026	2.19	2.20	2.08	2.14	2.14	-6.96%	5,752,451
Aug 4, 2026	2.22	2.33	2.19	2.30	2.30	7.98%	5,554,374
Aug 3, 2026	2.07	2.17	2.06	2.13	2.13	3.40%	4,233,762
Jul 31, 2026	2.13	2.13	2.01	2.06	2.06	-0.24%	3,340,388
Jul 30, 2026	2.02	2.10	2.00	2.07	2.07	3.25%	4,481,161
Jul 29, 2026	2.10	2.12	1.99	2.00	2.00	-5.21%	3,377,218
Jul 28, 2026	2.08	2.12	1.98	2.11	2.11	-1.40%	6,557,403
Jul 27, 2026	2.12	2.19	2.09	2.14	2.14	2.88%	3,173,167
Jul 24, 2026	2.15	2.16	2.05	2.08	2.08	-3.26%	3,953,381
Jul 23, 2026	2.26	2.30	2.14	2.15	2.15	-7.73%	4,489,621
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