Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
5.17
-0.24 (-4.44%)
At close: Dec 5, 2025, 4:00 PM EST
5.23
+0.06 (1.16%)
After-hours: Dec 5, 2025, 7:59 PM EST
Solid Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.37 | 5.50 | 5.17 | 5.17 | 5.17 | -4.44% | 8,248,812 |
| Dec 4, 2025 | 5.02 | 5.45 | 4.98 | 5.41 | 5.41 | 6.71% | 8,526,952 |
| Dec 3, 2025 | 4.86 | 5.09 | 4.78 | 5.07 | 5.07 | 3.68% | 5,469,574 |
| Dec 2, 2025 | 4.90 | 5.05 | 4.86 | 4.89 | 4.89 | 0.41% | 5,475,323 |
| Dec 1, 2025 | 5.04 | 5.04 | 4.79 | 4.87 | 4.87 | -6.35% | 6,292,586 |
| Nov 28, 2025 | 5.32 | 5.33 | 5.12 | 5.20 | 5.20 | 0.97% | 4,182,317 |
| Nov 26, 2025 | 5.20 | 5.27 | 4.98 | 5.15 | 5.15 | 0.98% | 6,238,216 |
| Nov 25, 2025 | 5.03 | 5.13 | 4.81 | 5.10 | 5.10 | - | 6,060,373 |
| Nov 24, 2025 | 5.03 | 5.16 | 4.93 | 5.10 | 5.10 | 1.59% | 12,083,911 |
| Nov 21, 2025 | 5.00 | 5.09 | 4.57 | 5.02 | 5.02 | - | 14,881,878 |
| Nov 20, 2025 | 5.77 | 5.83 | 5.01 | 5.02 | 5.02 | -8.23% | 12,022,523 |
| Nov 19, 2025 | 5.76 | 5.76 | 5.34 | 5.47 | 5.47 | -4.20% | 8,796,843 |
| Nov 18, 2025 | 5.89 | 6.10 | 5.71 | 5.71 | 5.71 | -4.36% | 11,166,716 |
| Nov 17, 2025 | 5.88 | 6.30 | 5.80 | 5.97 | 5.97 | -1.32% | 8,673,237 |
| Nov 14, 2025 | 5.62 | 6.35 | 5.58 | 6.05 | 6.05 | 3.42% | 13,341,120 |
| Nov 13, 2025 | 6.55 | 6.57 | 5.76 | 5.85 | 5.85 | -12.29% | 13,380,139 |
| Nov 12, 2025 | 7.12 | 7.25 | 6.42 | 6.67 | 6.67 | -6.06% | 10,493,458 |
| Nov 11, 2025 | 7.15 | 7.33 | 6.84 | 7.10 | 7.10 | -3.40% | 9,826,571 |
| Nov 10, 2025 | 7.48 | 8.02 | 7.01 | 7.35 | 7.35 | 7.14% | 22,233,223 |
| Nov 7, 2025 | 6.91 | 6.91 | 6.17 | 6.86 | 6.86 | 1.63% | 15,406,300 |
| Nov 6, 2025 | 8.08 | 8.32 | 6.72 | 6.75 | 6.75 | -20.68% | 27,120,404 |
| Nov 5, 2025 | 6.24 | 8.86 | 6.02 | 8.51 | 8.51 | 51.56% | 82,376,008 |
| Nov 4, 2025 | 6.02 | 6.18 | 5.55 | 5.62 | 5.62 | -12.54% | 13,883,880 |
| Nov 3, 2025 | 6.63 | 7.03 | 6.25 | 6.42 | 6.42 | 2.23% | 23,347,957 |
| Oct 31, 2025 | 6.02 | 6.38 | 5.57 | 6.28 | 6.28 | 17.82% | 22,421,106 |
| Oct 30, 2025 | 5.36 | 5.44 | 5.19 | 5.33 | 5.33 | -3.44% | 8,088,899 |
| Oct 29, 2025 | 5.46 | 5.65 | 5.35 | 5.52 | 5.52 | 1.47% | 7,148,056 |
| Oct 28, 2025 | 5.81 | 5.88 | 5.41 | 5.44 | 5.44 | -6.85% | 8,215,081 |
| Oct 27, 2025 | 6.30 | 6.32 | 5.69 | 5.84 | 5.84 | -5.04% | 11,385,711 |
| Oct 24, 2025 | 5.93 | 6.23 | 5.72 | 6.15 | 6.15 | 8.08% | 8,960,599 |
| Oct 23, 2025 | 5.87 | 5.94 | 5.67 | 5.69 | 5.69 | 0.18% | 6,307,827 |
| Oct 22, 2025 | 6.03 | 6.30 | 5.49 | 5.68 | 5.68 | -8.09% | 11,273,199 |
| Oct 21, 2025 | 6.40 | 6.43 | 6.03 | 6.18 | 6.18 | -5.07% | 8,115,179 |
| Oct 20, 2025 | 6.55 | 6.75 | 6.14 | 6.51 | 6.51 | 2.68% | 11,075,862 |
| Oct 17, 2025 | 6.08 | 6.47 | 5.90 | 6.34 | 6.34 | 4.97% | 15,152,469 |
| Oct 16, 2025 | 7.29 | 8.05 | 5.97 | 6.04 | 6.04 | -15.17% | 18,974,157 |
| Oct 15, 2025 | 7.22 | 7.37 | 6.60 | 7.12 | 7.12 | 2.59% | 16,635,703 |
| Oct 14, 2025 | 6.12 | 7.38 | 5.94 | 6.94 | 6.94 | 10.16% | 25,056,626 |
| Oct 13, 2025 | 6.37 | 6.88 | 6.10 | 6.30 | 6.30 | 7.51% | 20,598,739 |
| Oct 10, 2025 | 6.02 | 7.13 | 5.81 | 5.86 | 5.86 | -2.82% | 28,107,757 |
| Oct 9, 2025 | 6.24 | 6.49 | 5.69 | 6.03 | 6.03 | -3.37% | 13,448,558 |
| Oct 8, 2025 | 6.39 | 6.75 | 5.96 | 6.24 | 6.24 | -0.95% | 20,562,978 |
| Oct 7, 2025 | 5.83 | 6.44 | 5.55 | 6.30 | 6.30 | 9.19% | 26,674,769 |
| Oct 6, 2025 | 4.45 | 6.31 | 4.32 | 5.77 | 5.77 | 33.56% | 55,138,946 |
| Oct 3, 2025 | 3.95 | 4.47 | 3.91 | 4.32 | 4.32 | 11.34% | 17,712,123 |
| Oct 2, 2025 | 3.81 | 3.89 | 3.66 | 3.88 | 3.88 | 4.58% | 9,752,265 |
| Oct 1, 2025 | 3.42 | 3.73 | 3.42 | 3.71 | 3.71 | 6.92% | 7,839,235 |
| Sep 30, 2025 | 3.51 | 3.56 | 3.42 | 3.47 | 3.47 | -1.42% | 7,692,573 |
| Sep 29, 2025 | 3.84 | 3.96 | 3.46 | 3.52 | 3.52 | -5.63% | 14,987,125 |
| Sep 26, 2025 | 3.80 | 3.90 | 3.72 | 3.73 | 3.73 | -1.45% | 7,506,530 |