Solid Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.36	2.43	2.33	2.39	2.39	1.70%	2,520,619
Sep 24, 2026	2.33	2.38	2.29	2.35	2.35	-	3,046,397
Sep 23, 2026	2.51	2.51	2.35	2.35	2.35	-5.62%	3,804,502
Sep 22, 2026	2.52	2.52	2.46	2.49	2.49	0.40%	2,658,112
Sep 21, 2026	2.52	2.55	2.44	2.48	2.48	0.40%	3,226,666
Sep 18, 2026	2.55	2.58	2.43	2.47	2.47	-2.95%	4,911,460
Sep 17, 2026	2.46	2.59	2.45	2.55	2.55	6.49%	2,990,713
Sep 16, 2026	2.44	2.46	2.36	2.39	2.39	-1.24%	2,527,168
Sep 15, 2026	2.45	2.47	2.39	2.42	2.42	-1.63%	1,757,551
Sep 14, 2026	2.46	2.52	2.42	2.46	2.46	-2.77%	2,163,751
Sep 11, 2026	2.51	2.54	2.47	2.53	2.53	2.43%	2,351,749
Sep 10, 2026	2.39	2.54	2.38	2.47	2.47	1.23%	2,421,189
Sep 9, 2026	2.57	2.59	2.43	2.44	2.44	-5.06%	3,081,433
Sep 8, 2026	2.60	2.66	2.57	2.57	2.57	2.19%	4,768,483
Sep 4, 2026	2.46	2.53	2.44	2.52	2.52	1.41%	2,038,942
Sep 3, 2026	2.49	2.55	2.45	2.48	2.48	0.81%	2,617,931
Sep 2, 2026	2.32	2.48	2.32	2.46	2.46	5.58%	3,402,790
Sep 1, 2026	2.28	2.36	2.24	2.33	2.33	-	2,459,176
Aug 31, 2026	2.31	2.38	2.29	2.33	2.33	-	3,071,287
Aug 28, 2026	2.38	2.41	2.33	2.33	2.33	-1.89%	2,301,490
Aug 27, 2026	2.43	2.44	2.35	2.38	2.38	1.50%	2,141,326
Aug 26, 2026	2.35	2.40	2.30	2.34	2.34	-	1,980,827
Aug 25, 2026	2.33	2.37	2.29	2.34	2.34	1.74%	1,552,548
Aug 24, 2026	2.33	2.33	2.26	2.30	2.30	-2.95%	2,288,484
Aug 21, 2026	2.35	2.43	2.34	2.37	2.37	3.49%	3,042,196
Aug 20, 2026	2.29	2.31	2.21	2.29	2.29	-1.29%	2,718,876
Aug 19, 2026	2.30	2.34	2.26	2.32	2.32	2.65%	2,202,727
Aug 18, 2026	2.27	2.31	2.23	2.26	2.26	-3.83%	2,522,293
Aug 17, 2026	2.40	2.42	2.31	2.35	2.35	-2.89%	2,355,151
Aug 14, 2026	2.40	2.45	2.39	2.42	2.42	1.26%	2,069,608
Aug 13, 2026	2.34	2.44	2.33	2.39	2.39	1.70%	2,991,299
Aug 12, 2026	2.45	2.49	2.35	2.35	2.35	-2.49%	2,652,685
Aug 11, 2026	2.39	2.48	2.37	2.41	2.41	2.55%	2,960,169
Aug 10, 2026	2.34	2.41	2.27	2.35	2.35	0.86%	4,520,330
Aug 7, 2026	2.25	2.37	2.24	2.33	2.33	6.39%	3,484,575
Aug 6, 2026	2.12	2.24	2.08	2.19	2.19	2.34%	4,694,760
Aug 5, 2026	2.19	2.20	2.08	2.14	2.14	-6.96%	5,845,026
Aug 4, 2026	2.22	2.33	2.19	2.30	2.30	7.98%	5,576,099
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