Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
2.740
-0.100 (-3.52%)
At close: Jun 16, 2026, 4:00 PM EDT
2.767
+0.027 (1.00%)
After-hours: Jun 16, 2026, 7:53 PM EDT
Solid Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2.79 | 2.88 | 2.73 | 2.74 | 2.74 | -3.52% | 3,834,793 |
| Jun 15, 2026 | 2.93 | 3.00 | 2.84 | 2.84 | 2.84 | 1.43% | 5,018,566 |
| Jun 12, 2026 | 2.85 | 2.87 | 2.74 | 2.80 | 2.80 | -1.06% | 4,462,818 |
| Jun 11, 2026 | 2.76 | 2.83 | 2.73 | 2.83 | 2.83 | 2.17% | 5,055,246 |
| Jun 10, 2026 | 2.80 | 2.91 | 2.76 | 2.77 | 2.77 | -1.07% | 4,188,573 |
| Jun 9, 2026 | 2.96 | 2.98 | 2.70 | 2.80 | 2.80 | -5.25% | 5,511,876 |
| Jun 8, 2026 | 3.00 | 3.07 | 2.95 | 2.96 | 2.96 | 0.51% | 4,106,830 |
| Jun 5, 2026 | 3.23 | 3.23 | 2.90 | 2.94 | 2.94 | -11.45% | 6,508,231 |
| Jun 4, 2026 | 3.20 | 3.43 | 3.20 | 3.32 | 3.32 | - | 3,951,662 |
| Jun 3, 2026 | 3.52 | 3.52 | 3.26 | 3.32 | 3.32 | -8.54% | 6,640,232 |
| 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 |
| May 13, 2026 | 2.99 | 3.13 | 2.91 | 3.06 | 3.06 | 2.00% | 8,064,413 |
| May 12, 2026 | 3.06 | 3.07 | 2.90 | 3.00 | 3.00 | -4.76% | 7,704,778 |
| May 11, 2026 | 2.96 | 3.23 | 2.94 | 3.15 | 3.15 | 2.44% | 8,115,018 |
| May 8, 2026 | 3.01 | 3.12 | 2.92 | 3.08 | 3.08 | 5.31% | 7,658,179 |
| May 7, 2026 | 3.30 | 3.30 | 2.87 | 2.92 | 2.92 | -12.71% | 13,343,835 |
| May 6, 2026 | 3.34 | 3.49 | 3.15 | 3.35 | 3.35 | -4.70% | 10,797,650 |
| May 5, 2026 | 3.50 | 3.59 | 3.38 | 3.51 | 3.51 | 1.45% | 8,028,416 |
| May 4, 2026 | 3.40 | 3.56 | 3.30 | 3.46 | 3.46 | 1.17% | 6,501,700 |
| May 1, 2026 | 3.44 | 3.45 | 3.34 | 3.42 | 3.42 | -0.87% | 6,092,703 |
| Apr 30, 2026 | 3.35 | 3.51 | 3.27 | 3.45 | 3.45 | 2.99% | 4,488,795 |
| Apr 29, 2026 | 3.48 | 3.49 | 3.30 | 3.35 | 3.35 | -4.01% | 5,685,447 |
| Apr 28, 2026 | 3.48 | 3.55 | 3.43 | 3.49 | 3.49 | -2.24% | 4,987,898 |
| Apr 27, 2026 | 3.56 | 3.72 | 3.50 | 3.57 | 3.57 | -2.72% | 6,134,637 |
| Apr 24, 2026 | 3.72 | 3.85 | 3.61 | 3.67 | 3.67 | -0.81% | 8,740,034 |
| Apr 23, 2026 | 3.97 | 4.18 | 3.60 | 3.70 | 3.70 | -6.57% | 15,120,000 |
| Apr 22, 2026 | 3.70 | 4.06 | 3.64 | 3.96 | 3.96 | 11.86% | 15,667,141 |
| Apr 21, 2026 | 3.64 | 3.97 | 3.50 | 3.54 | 3.54 | 4.12% | 18,238,292 |
| Apr 20, 2026 | 3.28 | 3.40 | 3.23 | 3.40 | 3.40 | 0.89% | 4,978,169 |
| Apr 17, 2026 | 3.35 | 3.49 | 3.29 | 3.37 | 3.37 | 3.37% | 8,431,788 |
| Apr 16, 2026 | 3.75 | 3.78 | 3.21 | 3.26 | 3.26 | - | 18,378,739 |
| Apr 15, 2026 | 3.22 | 3.38 | 3.22 | 3.26 | 3.26 | 3.49% | 7,237,007 |
| Apr 14, 2026 | 3.09 | 3.17 | 3.05 | 3.15 | 3.15 | 5.70% | 4,278,660 |
| Apr 13, 2026 | 2.92 | 3.01 | 2.88 | 2.98 | 2.98 | 1.02% | 2,498,054 |
| Apr 10, 2026 | 2.99 | 3.08 | 2.92 | 2.95 | 2.95 | -0.34% | 2,850,847 |
| Apr 9, 2026 | 2.98 | 3.07 | 2.95 | 2.96 | 2.96 | -1.33% | 2,965,563 |
| Apr 8, 2026 | 3.05 | 3.10 | 2.92 | 3.00 | 3.00 | 5.63% | 5,437,002 |
| Apr 7, 2026 | 2.88 | 2.89 | 2.75 | 2.84 | 2.84 | -2.41% | 3,739,350 |