Solid Power, Inc. (SLDPW)
NASDAQ: SLDPW · Real-Time Price · USD · Warrants
0.2500
+0.0050 (2.06%)
Jun 16, 2025, 8:28 AM - Market open
Solid Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.20 | 0.26 | 0.20 | 0.24 | 0.24 | 6.50% | 78,998 |
| Jun 12, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | - | 100,204 |
| Jun 11, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.06% | 116,016 |
| Jun 10, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 6.84% | 31,711 |
| Jun 9, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -2.40% | 24,673 |
| Jun 6, 2025 | 0.17 | 0.22 | 0.16 | 0.19 | 0.19 | 12.37% | 9,835 |
| Jun 5, 2025 | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | -0.81% | 31,924 |
| Jun 4, 2025 | 0.21 | 0.24 | 0.17 | 0.17 | 0.17 | -6.52% | 31,369 |
| Jun 3, 2025 | 0.19 | 0.22 | 0.18 | 0.18 | 0.18 | - | 39,665 |
| Jun 2, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -9.14% | 9,170 |
| May 30, 2025 | 0.24 | 0.24 | 0.19 | 0.20 | 0.20 | -3.57% | 24,496 |
| May 29, 2025 | 0.23 | 0.25 | 0.20 | 0.21 | 0.21 | 5.00% | 18,000 |
| May 28, 2025 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | - | 33,804 |
| May 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.27% | 44,743 |
| May 23, 2025 | 0.15 | 0.21 | 0.15 | 0.19 | 0.19 | 31.61% | 92,014 |
| May 22, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | -9.49% | 51,383 |
| May 21, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 8.22% | 23,938 |
| May 20, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 3.55% | 23,619 |
| May 19, 2025 | 0.17 | 0.18 | 0.14 | 0.14 | 0.14 | -14.55% | 50,015 |
| May 16, 2025 | 0.14 | 0.17 | 0.13 | 0.17 | 0.17 | 22.22% | 131,358 |
| May 15, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 11.85% | 103,975 |
| May 14, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -16.76% | 72,908 |
| May 13, 2025 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | -3.33% | 120,386 |
| May 12, 2025 | 0.14 | 0.15 | 0.11 | 0.15 | 0.15 | 11.11% | 47,622 |
| May 9, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | -3.57% | 56,702 |
| May 8, 2025 | 0.14 | 0.16 | 0.08 | 0.14 | 0.14 | 3.70% | 149,334 |
| May 7, 2025 | 0.13 | 0.17 | 0.13 | 0.14 | 0.14 | 0.07% | 48,909 |
| May 6, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -2.81% | 4,179 |
| May 5, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -7.03% | 47,177 |
| May 2, 2025 | 0.16 | 0.17 | 0.13 | 0.15 | 0.15 | -0.33% | 39,069 |
| May 1, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 6.92% | 15,505 |
| Apr 30, 2025 | 0.14 | 0.16 | 0.12 | 0.14 | 0.14 | -0.07% | 31,043 |
| Apr 29, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 0.14% | 2,210 |
| Apr 28, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -0.07% | 7,073 |
| Apr 25, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.71% | 9,436 |
| Apr 24, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | 0.79% | 7,002 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | 2.12% | 6,757 |
| Apr 22, 2025 | 0.15 | 0.17 | 0.13 | 0.14 | 0.14 | 4.90% | 50,898 |
| Apr 21, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -12.81% | 24,739 |
| Apr 17, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 1.28% | 3,443 |
| Apr 16, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | -1.07% | 12,970 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.58% | 10,388 |
| Apr 14, 2025 | 0.15 | 0.17 | 0.12 | 0.15 | 0.15 | 3.05% | 62,188 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -7.81% | 33,476 |
| Apr 10, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 3.23% | 31,734 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,972 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.16% | 12,149 |
| Apr 7, 2025 | 0.13 | 0.16 | 0.12 | 0.15 | 0.15 | 4.88% | 5,684 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.90% | 13,422 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -14.76% | 46,597 |