Solid Power, Inc. (SLDPW)
NASDAQ: SLDPW · Real-Time Price · USD · Warrants
0.1400
-0.0001 (-0.07%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Solid Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 0.14% | 2,181 |
| 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 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.06% | 20,716 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.77% | 37,584 |
| Mar 31, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.81% | 14,119 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.00% | 24,336 |
| Mar 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -5.21% | 8,195 |
| Mar 26, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 11.71% | 11,635 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | 5.92% | 25,006 |
| Mar 24, 2025 | 0.16 | 0.21 | 0.16 | 0.16 | 0.16 | -20.51% | 24,341 |
| Mar 21, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 0.95% | 3,288 |
| Mar 20, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 10.07% | 21,023 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -8.37% | 26,811 |
| Mar 18, 2025 | 0.19 | 0.21 | 0.17 | 0.20 | 0.20 | 14.68% | 27,364 |
| Mar 17, 2025 | 0.15 | 0.19 | 0.15 | 0.17 | 0.17 | -4.21% | 24,833 |
| Mar 14, 2025 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 8.47% | 54,666 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.14 | 0.17 | 0.17 | -2.12% | 10,929 |
| Mar 12, 2025 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | 4.62% | 8,591 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | 6.56% | 8,260 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -16.48% | 18,493 |
| Mar 7, 2025 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | 1.61% | 38,796 |
| Mar 6, 2025 | 0.14 | 0.20 | 0.13 | 0.18 | 0.18 | -0.33% | 42,678 |
| Mar 5, 2025 | 0.20 | 0.23 | 0.17 | 0.18 | 0.18 | 7.07% | 41,266 |
| Mar 4, 2025 | 0.18 | 0.22 | 0.17 | 0.17 | 0.17 | -3.27% | 45,442 |
| Mar 3, 2025 | 0.23 | 0.23 | 0.17 | 0.17 | 0.17 | -14.75% | 30,993 |
| Feb 28, 2025 | 0.23 | 0.26 | 0.20 | 0.20 | 0.20 | -10.11% | 36,535 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -7.30% | 5,898 |
| Feb 26, 2025 | 0.22 | 0.27 | 0.22 | 0.25 | 0.25 | 8.88% | 18,613 |
| Feb 25, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -13.39% | 46,014 |
| Feb 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.04% | 35,933 |
| Feb 21, 2025 | 0.24 | 0.29 | 0.23 | 0.26 | 0.26 | 12.99% | 87,492 |
| Feb 20, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -7.92% | 61,409 |
| Feb 19, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -2.00% | 53,674 |
| Feb 18, 2025 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 2.00% | 109,246 |