Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
1.380
+0.080 (6.15%)
May 12, 2025, 12:48 PM - Market open
Solid Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.35 | 1.40 | 1.33 | 1.37 | - | 5.38% | 1,470,288 |
| May 9, 2025 | 1.29 | 1.37 | 1.28 | 1.30 | 1.30 | 2.36% | 2,092,097 |
| May 8, 2025 | 1.19 | 1.28 | 1.19 | 1.27 | 1.27 | 5.83% | 1,824,205 |
| May 7, 2025 | 1.12 | 1.25 | 1.12 | 1.20 | 1.20 | 6.19% | 2,521,529 |
| May 6, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | - | 696,248 |
| May 5, 2025 | 1.11 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 738,499 |
| May 2, 2025 | 1.11 | 1.14 | 1.07 | 1.11 | 1.11 | 0.91% | 1,128,843 |
| May 1, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 971,189 |
| Apr 30, 2025 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | -1.80% | 840,814 |
| Apr 29, 2025 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -1.77% | 901,536 |
| Apr 28, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 1,037,877 |
| Apr 25, 2025 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | - | 678,199 |
| Apr 24, 2025 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 1,077,710 |
| Apr 23, 2025 | 1.18 | 1.20 | 1.11 | 1.12 | 1.12 | -2.61% | 1,136,311 |
| Apr 22, 2025 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | 1.77% | 1,688,426 |
| Apr 21, 2025 | 1.08 | 1.14 | 1.07 | 1.13 | 1.13 | 2.73% | 1,354,190 |
| Apr 17, 2025 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | 3.77% | 992,632 |
| Apr 16, 2025 | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | -0.93% | 1,209,456 |
| Apr 15, 2025 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -4.46% | 1,075,364 |
| Apr 14, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 1,782,579 |
| Apr 11, 2025 | 1.02 | 1.13 | 1.02 | 1.13 | 1.13 | 10.78% | 2,097,924 |
| Apr 10, 2025 | 1.02 | 1.05 | 0.98 | 1.02 | 1.02 | -1.92% | 2,254,881 |
| Apr 9, 2025 | 0.93 | 1.09 | 0.92 | 1.04 | 1.04 | 11.10% | 2,837,213 |
| Apr 8, 2025 | 0.95 | 0.99 | 0.93 | 0.94 | 0.94 | 0.99% | 2,808,946 |
| Apr 7, 2025 | 0.73 | 0.95 | 0.68 | 0.93 | 0.93 | -4.73% | 5,711,797 |
| Apr 4, 2025 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -3.67% | 4,667,233 |
| Apr 3, 2025 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 2,852,508 |
| Apr 2, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 1,755,808 |
| Apr 1, 2025 | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 1,448,025 |
| Mar 31, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -2.78% | 2,038,627 |
| Mar 28, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -2.70% | 1,289,060 |
| Mar 27, 2025 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | 1.83% | 942,603 |
| Mar 26, 2025 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 989,274 |
| Mar 25, 2025 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 1,273,553 |
| Mar 24, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 3.60% | 1,223,908 |
| Mar 21, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | 0.91% | 2,028,149 |
| Mar 20, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 937,654 |
| Mar 19, 2025 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 1,602,170 |
| Mar 18, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 1,194,272 |
| Mar 17, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 1,203,050 |
| Mar 14, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 4.63% | 1,355,951 |
| Mar 13, 2025 | 1.15 | 1.16 | 1.07 | 1.08 | 1.08 | -4.42% | 1,806,987 |
| Mar 12, 2025 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | 1.80% | 1,442,662 |
| Mar 11, 2025 | 1.08 | 1.13 | 1.06 | 1.11 | 1.11 | 3.74% | 1,813,454 |
| Mar 10, 2025 | 1.12 | 1.15 | 1.05 | 1.07 | 1.07 | -6.96% | 2,266,580 |
| Mar 7, 2025 | 1.15 | 1.18 | 1.11 | 1.15 | 1.15 | - | 1,321,619 |
| Mar 6, 2025 | 1.12 | 1.17 | 1.09 | 1.15 | 1.15 | 1.77% | 1,819,858 |
| Mar 5, 2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | 1.80% | 1,905,161 |
| Mar 4, 2025 | 1.09 | 1.14 | 1.06 | 1.11 | 1.11 | -1.77% | 2,811,266 |
| Mar 3, 2025 | 1.23 | 1.25 | 1.12 | 1.13 | 1.13 | -8.13% | 4,407,920 |