Solid Power, Inc. Class A SLDP
NASDAQ · United States · Producer Manufacturing
$2.33-0.04 (-1.89%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.31 | -2.74% | $2.35 | $2.38 | $2.30 | 763.39K |
| 2026-09-30 | $2.38 | +4.63% | $2.31 | $2.42 | $2.29 | 3.34M |
| 2026-09-29 | $2.27 | +0.44% | $2.29 | $2.31 | $2.23 | 3.07M |
| 2026-09-28 | $2.26 | -5.44% | $2.36 | $2.36 | $2.26 | 2.89M |
| 2026-09-25 | $2.39 | +1.70% | $2.36 | $2.42 | $2.33 | 2.76M |
| 2026-09-24 | $2.35 | 0.00% | $2.33 | $2.38 | $2.29 | 3.05M |
| 2026-09-23 | $2.35 | -5.62% | $2.51 | $2.51 | $2.35 | 3.80M |
| 2026-09-22 | $2.49 | +0.40% | $2.52 | $2.52 | $2.46 | 2.66M |
| 2026-09-21 | $2.48 | +0.40% | $2.52 | $2.55 | $2.44 | 3.23M |
| 2026-09-18 | $2.47 | -2.95% | $2.55 | $2.58 | $2.42 | 4.91M |
| 2026-09-17 | $2.55 | +6.49% | $2.46 | $2.59 | $2.45 | 2.98M |
| 2026-09-16 | $2.39 | -1.24% | $2.44 | $2.45 | $2.36 | 2.52M |
| 2026-09-15 | $2.42 | -1.63% | $2.45 | $2.46 | $2.39 | 1.75M |
| 2026-09-14 | $2.46 | -2.77% | $2.45 | $2.52 | $2.41 | 2.16M |
| 2026-09-11 | $2.53 | +2.43% | $2.51 | $2.54 | $2.47 | 2.35M |
| 2026-09-10 | $2.47 | +1.23% | $2.39 | $2.54 | $2.38 | 2.42M |
| 2026-09-09 | $2.44 | -5.06% | $2.57 | $2.59 | $2.43 | 3.07M |
| 2026-09-08 | $2.57 | +2.19% | $2.60 | $2.66 | $2.57 | 4.77M |
| 2026-09-04 | $2.52 | +1.41% | $2.46 | $2.53 | $2.43 | 2.04M |
| 2026-09-03 | $2.48 | +0.81% | $2.49 | $2.55 | $2.45 | 2.61M |
| 2026-09-02 | $2.46 | +5.58% | $2.32 | $2.48 | $2.32 | 3.40M |
| 2026-09-01 | $2.33 | 0.00% | $2.28 | $2.36 | $2.24 | 2.45M |
| 2026-08-31 | $2.33 | 0.00% | $2.31 | $2.38 | $2.29 | 3.07M |
| 2026-08-28 | $2.33 | -1.89% | $2.38 | $2.41 | $2.33 | 2.30M |
| 2026-08-27 | $2.38 | +1.50% | $2.42 | $2.44 | $2.35 | 2.14M |
| 2026-08-26 | $2.34 | 0.00% | $2.35 | $2.40 | $2.30 | 1.98M |
| 2026-08-25 | $2.34 | +1.74% | $2.33 | $2.37 | $2.29 | 1.55M |
| 2026-08-24 | $2.30 | -2.95% | $2.33 | $2.33 | $2.26 | 2.29M |
| 2026-08-21 | $2.37 | +3.49% | $2.35 | $2.43 | $2.34 | 3.03M |
| 2026-08-20 | $2.29 | -1.29% | $2.29 | $2.31 | $2.21 | 2.72M |
| 2026-08-19 | $2.32 | +2.65% | $2.30 | $2.34 | $2.26 | 2.20M |
| 2026-08-18 | $2.26 | -3.83% | $2.27 | $2.31 | $2.23 | 2.52M |
| 2026-08-17 | $2.35 | -2.89% | $2.40 | $2.42 | $2.31 | 2.36M |
| 2026-08-14 | $2.42 | +1.26% | $2.40 | $2.45 | $2.39 | 2.07M |
| 2026-08-13 | $2.39 | +1.70% | $2.34 | $2.44 | $2.33 | 2.99M |
| 2026-08-12 | $2.35 | -2.49% | $2.45 | $2.49 | $2.35 | 2.65M |
| 2026-08-11 | $2.41 | +2.55% | $2.39 | $2.48 | $2.37 | 2.96M |
| 2026-08-10 | $2.35 | +0.86% | $2.34 | $2.41 | $2.27 | 4.52M |
| 2026-08-07 | $2.33 | +6.39% | $2.25 | $2.37 | $2.24 | 3.48M |
| 2026-08-06 | $2.19 | +2.34% | $2.12 | $2.24 | $2.08 | 4.69M |
| 2026-08-05 | $2.14 | -6.96% | $2.19 | $2.20 | $2.08 | 5.85M |
| 2026-08-04 | $2.30 | +7.98% | $2.22 | $2.33 | $2.18 | 5.58M |
| 2026-08-03 | $2.13 | +3.40% | $2.07 | $2.17 | $2.06 | 4.23M |
| 2026-07-31 | $2.06 | -0.24% | $2.13 | $2.13 | $2.01 | 3.34M |
| 2026-07-30 | $2.07 | +3.25% | $2.02 | $2.10 | $2.00 | 4.48M |
| 2026-07-29 | $2.00 | -5.21% | $2.10 | $2.12 | $1.99 | 3.38M |
| 2026-07-28 | $2.11 | -1.40% | $2.08 | $2.12 | $1.98 | 6.56M |
| 2026-07-27 | $2.14 | +2.88% | $2.12 | $2.18 | $2.09 | 3.17M |
| 2026-07-24 | $2.08 | -3.26% | $2.15 | $2.15 | $2.05 | 3.95M |
| 2026-07-23 | $2.15 | -7.73% | $2.26 | $2.30 | $2.14 | 4.49M |
| 2026-07-22 | $2.33 | -1.27% | $2.35 | $2.40 | $2.30 | 3.03M |
| 2026-07-21 | $2.36 | +2.16% | $2.35 | $2.40 | $2.32 | 2.81M |
| 2026-07-20 | $2.31 | 0.00% | $2.31 | $2.34 | $2.26 | 4.06M |
| 2026-07-17 | $2.31 | -1.70% | $2.27 | $2.35 | $2.22 | 2.91M |
| 2026-07-16 | $2.35 | -2.89% | $2.39 | $2.41 | $2.34 | 4.71M |
| 2026-07-15 | $2.42 | +2.11% | $2.41 | $2.51 | $2.39 | 4.30M |
| 2026-07-14 | $2.37 | +6.28% | $2.28 | $2.38 | $2.25 | 3.92M |
| 2026-07-13 | $2.23 | -3.88% | $2.28 | $2.31 | $2.21 | 3.37M |
| 2026-07-10 | $2.32 | -3.33% | $2.45 | $2.45 | $2.32 | 2.52M |
| 2026-07-09 | $2.40 | +0.84% | $2.38 | $2.43 | $2.33 | 3.04M |
| 2026-07-08 | $2.38 | -1.24% | $2.35 | $2.41 | $2.32 | 4.32M |
| 2026-07-07 | $2.41 | -8.02% | $2.59 | $2.61 | $2.39 | 5.43M |
| 2026-07-06 | $2.62 | +3.97% | $2.52 | $2.71 | $2.50 | 3.25M |
| 2026-07-02 | $2.52 | -2.70% | $2.60 | $2.70 | $2.47 | 4.68M |
| 2026-07-01 | $2.59 | 0.00% | $2.55 | $2.70 | $2.54 | 3.70M |
| 2026-06-30 | $2.59 | -0.38% | $2.59 | $2.64 | $2.53 | 3.36M |
| 2026-06-29 | $2.60 | +0.39% | $2.64 | $2.67 | $2.48 | 5.49M |
| 2026-06-26 | $2.59 | -0.38% | $2.51 | $2.65 | $2.51 | 10.65M |
| 2026-06-25 | $2.60 | -1.52% | $2.65 | $2.67 | $2.56 | 4.01M |
| 2026-06-24 | $2.64 | -3.30% | $2.72 | $2.72 | $2.60 | 4.36M |
| 2026-06-23 | $2.73 | -2.50% | $2.69 | $2.84 | $2.68 | 4.05M |
| 2026-06-22 | $2.80 | -2.44% | $2.86 | $2.97 | $2.79 | 4.35M |
| 2026-06-18 | $2.87 | +6.30% | $2.81 | $2.88 | $2.72 | 7.01M |
| 2026-06-17 | $2.70 | -1.46% | $2.74 | $2.81 | $2.68 | 3.60M |
| 2026-06-16 | $2.74 | -3.52% | $2.79 | $2.88 | $2.73 | 3.89M |
| 2026-06-15 | $2.84 | +1.43% | $2.93 | $3.00 | $2.84 | 5.14M |
| 2026-06-12 | $2.80 | -1.06% | $2.85 | $2.87 | $2.74 | 4.50M |
| 2026-06-11 | $2.83 | +2.17% | $2.76 | $2.83 | $2.72 | 5.18M |
| 2026-06-10 | $2.77 | -1.07% | $2.80 | $2.91 | $2.76 | 4.30M |
| 2026-06-09 | $2.80 | -5.25% | $2.96 | $2.98 | $2.70 | 5.59M |
| 2026-06-08 | $2.95 | +0.51% | $3.00 | $3.07 | $2.95 | 4.18M |
| 2026-06-05 | $2.94 | -11.45% | $3.23 | $3.23 | $2.90 | 6.63M |
| 2026-06-04 | $3.32 | 0.00% | $3.19 | $3.43 | $3.19 | 4.02M |
| 2026-06-03 | $3.32 | -8.54% | $3.52 | $3.52 | $3.26 | 6.68M |
| 2026-06-02 | $3.63 | +6.45% | $3.39 | $3.70 | $3.37 | 9.21M |
| 2026-06-01 | $3.41 | +3.02% | $3.18 | $3.43 | $3.17 | 6.21M |
| 2026-05-29 | $3.31 | -2.36% | $3.32 | $3.39 | $3.22 | 5.18M |
| 2026-05-28 | $3.39 | +0.89% | $3.30 | $3.49 | $3.29 | 5.76M |
| 2026-05-27 | $3.36 | +4.02% | $3.23 | $3.50 | $3.17 | 9.60M |
| 2026-05-26 | $3.23 | +5.56% | $3.09 | $3.28 | $3.09 | 6.39M |