Skip to main content
logo
Solid Power, Inc. (SLDPW)
NASDAQ: SLDPW · Real-Time Price · USD · Warrants
0.0558
-0.0041 (-6.84%)
Jul 31, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20260.050.060.040.060.06-6.84%29,329
Jul 30, 20260.050.060.050.060.0681.52%9,543
Jul 29, 20260.060.070.030.030.03-8.59%131,583
Jul 28, 20260.050.060.040.040.04-27.80%34,223
Jul 27, 20260.050.060.050.050.051.63%20,252
Jul 24, 20260.050.050.050.050.052.29%5,972
Jul 23, 20260.050.060.050.050.05-3.80%47,817
Jul 22, 20260.070.080.050.050.05-16.81%65,029
Jul 21, 20260.070.080.060.060.06-19.87%57,686
Jul 20, 20260.040.080.040.080.085.34%19,799
Jul 17, 20260.050.090.050.070.07-19.09%11,637
Jul 16, 20260.040.090.040.090.09-1.90%114,909
Jul 15, 20260.090.090.090.090.094.30%4,421
Jul 14, 20260.080.090.030.090.096.17%18,550
Jul 13, 20260.080.090.080.080.08-14.65%25,681
Jul 10, 20260.080.090.080.090.0917.16%16,279
Jul 9, 20260.080.080.080.080.081.25%9,797
Jul 8, 20260.080.090.080.080.086.52%35,335
Jul 7, 20260.090.090.080.080.08-17.56%34,431
Jul 6, 20260.090.100.090.090.09-4.11%51,652
Jul 2, 20260.090.100.080.100.1018.31%63,410
Jul 1, 20260.110.110.080.080.08-21.43%41,758
Jun 30, 20260.100.130.100.100.10-20.96%60,845
Jun 29, 20260.150.150.120.130.1330.34%24,459
Jun 26, 20260.120.130.100.100.10-18.45%66,124
Jun 25, 20260.130.130.120.120.12-2.77%12,258
Jun 24, 20260.140.140.130.130.131.05%25,014
Jun 23, 20260.170.170.120.120.12-17.47%527
Jun 22, 20260.120.150.110.150.1518.95%48,315
Jun 18, 20260.140.150.120.130.13-15.99%28,114
Jun 17, 20260.160.160.140.150.15-8.25%11,175
Jun 16, 20260.190.190.140.160.1616.77%13,440
Jun 15, 20260.140.180.140.140.14-16.16%27,190
Jun 12, 20260.180.180.140.170.17-1.76%48,195
Jun 11, 20260.170.180.160.170.170.06%14,300
Jun 10, 20260.170.200.170.170.171.13%27,364
Jun 9, 20260.200.210.170.170.17-13.13%11,312
Jun 8, 20260.210.210.180.190.1910.51%3,130
Jun 5, 20260.180.200.180.180.18-2.72%9,644
Jun 4, 20260.190.200.180.180.189.69%4,397
Jun 3, 20260.210.210.160.160.16-17.95%26,402
Jun 2, 20260.200.220.190.200.202.51%12,885
Jun 1, 20260.220.220.160.200.205.46%11,461
May 29, 20260.200.200.160.190.19-3.50%45,603
May 28, 20260.220.230.190.190.19-12.86%23,713
May 27, 20260.180.230.170.220.2229.41%97,830
May 26, 20260.170.280.170.170.171.34%16,132
May 22, 20260.170.190.160.170.174.91%26,796
May 21, 20260.150.230.150.160.164.71%40,607
May 20, 20260.160.180.150.150.15-1.22%21,005