Solid Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.47	0.51	0.43	0.50	0.50	3.65%	69,716
Sep 3, 2025	0.54	0.54	0.48	0.48	0.48	-4.00%	89,691
Sep 2, 2025	0.52	0.52	0.45	0.50	0.50	-3.85%	193,160
Aug 29, 2025	0.55	0.55	0.52	0.52	0.52	-5.45%	33,756
Aug 28, 2025	0.53	0.58	0.51	0.55	0.55	2.08%	29,405
Aug 27, 2025	0.63	0.63	0.50	0.54	0.54	-8.68%	85,468
Aug 26, 2025	0.57	0.67	0.56	0.59	0.59	-3.12%	48,233
Aug 25, 2025	0.57	0.65	0.57	0.61	0.61	0.83%	44,113
Aug 22, 2025	0.53	0.62	0.50	0.60	0.60	5.96%	68,751
Aug 21, 2025	0.54	0.59	0.50	0.57	0.57	14.00%	75,124
Aug 20, 2025	0.58	0.58	0.46	0.50	0.50	-13.79%	117,371
Aug 19, 2025	0.63	0.64	0.51	0.58	0.58	-10.42%	92,194
Aug 18, 2025	0.69	0.71	0.60	0.65	0.65	-6.16%	153,238
Aug 15, 2025	0.76	0.77	0.65	0.69	0.69	-8.63%	75,314
Aug 14, 2025	0.61	0.78	0.60	0.76	0.76	21.81%	273,988
Aug 13, 2025	0.55	0.65	0.55	0.62	0.62	12.73%	237,369
Aug 12, 2025	0.60	0.61	0.51	0.55	0.55	-2.48%	164,660
Aug 11, 2025	0.69	0.71	0.56	0.56	0.56	-17.72%	224,050
Aug 8, 2025	0.82	0.86	0.68	0.69	0.69	-16.10%	106,672
Aug 7, 2025	0.64	0.83	0.63	0.82	0.82	27.66%	292,386
Aug 6, 2025	0.60	0.69	0.60	0.64	0.64	-0.62%	151,081
Aug 5, 2025	0.59	0.75	0.58	0.64	0.64	17.07%	80,828
Aug 4, 2025	0.50	0.64	0.50	0.55	0.55	7.86%	38,334
Aug 1, 2025	0.51	0.56	0.48	0.51	0.51	-5.57%	64,981
Jul 31, 2025	0.50	0.55	0.50	0.54	0.54	20.02%	114,567
Jul 30, 2025	0.55	0.64	0.45	0.45	0.45	-15.09%	262,531
Jul 29, 2025	0.70	0.70	0.50	0.53	0.53	-26.39%	302,569
Jul 28, 2025	0.79	0.82	0.72	0.72	0.72	-5.26%	123,399
Jul 25, 2025	0.96	0.96	0.71	0.76	0.76	-12.02%	172,775
Jul 24, 2025	0.91	1.07	0.85	0.86	0.86	4.89%	200,436
Jul 23, 2025	0.98	1.04	0.78	0.82	0.82	-8.50%	176,359
Jul 22, 2025	0.60	1.06	0.58	0.90	0.90	48.76%	482,544
Jul 21, 2025	0.76	0.83	0.60	0.61	0.61	-16.32%	328,349
Jul 18, 2025	0.65	0.80	0.65	0.72	0.72	12.97%	123,829
Jul 17, 2025	0.63	0.69	0.51	0.64	0.64	15.46%	171,726
Jul 16, 2025	0.56	0.65	0.50	0.55	0.55	10.84%	109,168
Jul 15, 2025	0.43	0.53	0.42	0.50	0.50	25.02%	279,953
Jul 14, 2025	0.41	0.43	0.33	0.40	0.40	-1.23%	58,100
Jul 11, 2025	0.42	0.43	0.41	0.41	0.41	-0.02%	40,079
Jul 10, 2025	0.42	0.50	0.41	0.41	0.41	-3.57%	63,015
Jul 9, 2025	0.43	0.45	0.42	0.42	0.42	0.02%	102,635
Jul 8, 2025	0.37	0.43	0.37	0.42	0.42	16.67%	72,473
Jul 7, 2025	0.40	0.40	0.35	0.36	0.36	-8.12%	45,765
Jul 3, 2025	0.40	0.43	0.38	0.39	0.39	2.43%	60,300
Jul 2, 2025	0.37	0.42	0.32	0.38	0.38	9.29%	129,670
Jul 1, 2025	0.36	0.39	0.30	0.35	0.35	6.06%	71,697
Jun 30, 2025	0.30	0.38	0.30	0.33	0.33	3.13%	39,748
Jun 27, 2025	0.35	0.35	0.28	0.32	0.32	6.68%	122,867
Jun 26, 2025	0.24	0.34	0.24	0.30	0.30	19.98%	122,173
Jun 25, 2025	0.25	0.31	0.25	0.25	0.25	-0.16%	62,351