Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
3.390
+0.160 (4.95%)
May 27, 2026, 2:29 PM EDT - Market open
Solid Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.23 | 3.50 | 3.17 | 3.42 | - | 5.73% | 6,245,182 |
| May 26, 2026 | 3.09 | 3.28 | 3.09 | 3.23 | 3.23 | 5.56% | 6,244,463 |
| May 22, 2026 | 2.96 | 3.13 | 2.96 | 3.06 | 3.06 | 3.03% | 8,027,914 |
| May 21, 2026 | 2.73 | 2.97 | 2.71 | 2.97 | 2.97 | 7.22% | 5,453,028 |
| May 20, 2026 | 2.65 | 2.79 | 2.64 | 2.77 | 2.77 | 5.32% | 4,530,501 |
| May 19, 2026 | 2.66 | 2.69 | 2.58 | 2.63 | 2.63 | -3.31% | 5,914,380 |
| May 18, 2026 | 2.84 | 2.85 | 2.64 | 2.72 | 2.72 | -5.56% | 8,570,570 |
| 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 |
| Apr 6, 2026 | 2.94 | 3.02 | 2.90 | 2.91 | 2.91 | -1.02% | 3,190,816 |
| Apr 2, 2026 | 2.82 | 2.94 | 2.80 | 2.94 | 2.94 | - | 3,765,958 |
| Apr 1, 2026 | 3.08 | 3.12 | 2.93 | 2.94 | 2.94 | -2.00% | 3,608,516 |
| Mar 31, 2026 | 2.87 | 3.04 | 2.83 | 3.00 | 3.00 | 6.38% | 5,448,718 |
| Mar 30, 2026 | 2.92 | 2.95 | 2.78 | 2.82 | 2.82 | -3.42% | 4,962,750 |
| Mar 27, 2026 | 2.98 | 3.00 | 2.87 | 2.92 | 2.92 | -2.99% | 3,521,464 |
| Mar 26, 2026 | 3.03 | 3.11 | 2.99 | 3.01 | 3.01 | -2.27% | 2,948,572 |
| Mar 25, 2026 | 3.15 | 3.22 | 3.05 | 3.08 | 3.08 | -0.32% | 2,926,969 |
| Mar 24, 2026 | 3.10 | 3.16 | 3.04 | 3.09 | 3.09 | -1.28% | 2,497,494 |
| Mar 23, 2026 | 3.11 | 3.20 | 3.07 | 3.13 | 3.13 | 2.96% | 2,898,670 |
| Mar 20, 2026 | 3.13 | 3.14 | 3.00 | 3.04 | 3.04 | -3.80% | 7,275,219 |
| Mar 19, 2026 | 3.02 | 3.20 | 3.01 | 3.16 | 3.16 | 1.28% | 3,364,888 |
| Mar 18, 2026 | 3.16 | 3.21 | 3.09 | 3.12 | 3.12 | -2.19% | 3,580,146 |
| Mar 17, 2026 | 3.20 | 3.28 | 3.16 | 3.19 | 3.19 | -0.31% | 2,732,162 |