Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
5.06
-0.31 (-5.77%)
At close: Aug 15, 2025, 4:00 PM
5.16
+0.10 (1.98%)
After-hours: Aug 15, 2025, 7:59 PM EDT
Solid Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.35 | 5.37 | 4.97 | 5.06 | 5.06 | -5.77% | 9,557,887 |
| Aug 14, 2025 | 4.60 | 5.62 | 4.58 | 5.37 | 5.37 | 11.41% | 20,297,397 |
| Aug 13, 2025 | 4.13 | 4.83 | 4.09 | 4.82 | 4.82 | 16.71% | 12,035,345 |
| Aug 12, 2025 | 3.98 | 4.22 | 3.94 | 4.13 | 4.13 | 5.63% | 7,076,708 |
| Aug 11, 2025 | 4.12 | 4.25 | 3.86 | 3.91 | 3.91 | 0.26% | 8,405,529 |
| Aug 8, 2025 | 4.47 | 4.62 | 3.82 | 3.90 | 3.90 | -12.95% | 12,684,575 |
| Aug 7, 2025 | 3.50 | 4.54 | 3.50 | 4.48 | 4.48 | 30.61% | 24,683,171 |
| Aug 6, 2025 | 3.41 | 3.64 | 3.37 | 3.43 | 3.43 | -5.25% | 8,558,891 |
| Aug 5, 2025 | 3.54 | 3.74 | 3.40 | 3.62 | 3.62 | 7.42% | 10,736,184 |
| Aug 4, 2025 | 3.20 | 3.40 | 3.11 | 3.37 | 3.37 | 8.36% | 7,246,965 |
| Aug 1, 2025 | 2.95 | 3.20 | 2.90 | 3.11 | 3.11 | -2.51% | 9,336,996 |
| Jul 31, 2025 | 3.15 | 3.33 | 3.14 | 3.19 | 3.19 | 0.63% | 7,067,932 |
| Jul 30, 2025 | 3.31 | 3.42 | 3.13 | 3.17 | 3.17 | -1.86% | 12,903,647 |
| Jul 29, 2025 | 3.90 | 3.90 | 3.18 | 3.23 | 3.23 | -20.25% | 21,949,931 |
| Jul 28, 2025 | 4.35 | 4.68 | 3.99 | 4.05 | 4.05 | -6.03% | 10,931,673 |
| Jul 25, 2025 | 4.44 | 4.44 | 4.07 | 4.31 | 4.31 | - | 9,461,087 |
| Jul 24, 2025 | 3.96 | 4.77 | 3.92 | 4.31 | 4.31 | 8.29% | 19,484,836 |
| Jul 23, 2025 | 4.05 | 4.25 | 3.84 | 3.98 | 3.98 | -1.49% | 11,196,972 |
| Jul 22, 2025 | 3.52 | 4.18 | 3.45 | 4.04 | 4.04 | 8.31% | 19,340,926 |
| Jul 21, 2025 | 4.19 | 4.30 | 3.48 | 3.73 | 3.73 | -1.06% | 26,238,044 |
| Jul 18, 2025 | 3.32 | 3.86 | 3.25 | 3.77 | 3.77 | 17.08% | 26,012,242 |
| Jul 17, 2025 | 3.15 | 3.40 | 3.11 | 3.22 | 3.22 | 3.54% | 16,312,785 |
| Jul 16, 2025 | 3.23 | 3.32 | 3.01 | 3.11 | 3.11 | -2.20% | 19,283,395 |
| Jul 15, 2025 | 2.70 | 3.21 | 2.67 | 3.18 | 3.18 | 19.10% | 18,033,572 |
| Jul 14, 2025 | 2.43 | 2.70 | 2.38 | 2.67 | 2.67 | 7.23% | 6,648,617 |
| Jul 11, 2025 | 2.55 | 2.67 | 2.47 | 2.49 | 2.49 | -4.60% | 6,246,782 |
| Jul 10, 2025 | 2.57 | 2.65 | 2.50 | 2.61 | 2.61 | 1.16% | 6,444,270 |
| Jul 9, 2025 | 2.56 | 2.70 | 2.46 | 2.58 | 2.58 | 2.79% | 12,339,483 |
| Jul 8, 2025 | 2.30 | 2.62 | 2.28 | 2.51 | 2.51 | 10.09% | 11,537,733 |
| Jul 7, 2025 | 2.42 | 2.42 | 2.22 | 2.28 | 2.28 | -7.32% | 8,312,769 |
| Jul 3, 2025 | 2.50 | 2.54 | 2.42 | 2.46 | 2.46 | -0.40% | 7,309,017 |
| Jul 2, 2025 | 2.18 | 2.50 | 2.17 | 2.47 | 2.47 | 12.27% | 9,085,668 |
| Jul 1, 2025 | 2.15 | 2.30 | 2.05 | 2.20 | 2.20 | 0.46% | 7,037,932 |
| Jun 30, 2025 | 2.20 | 2.35 | 2.18 | 2.19 | 2.19 | 1.86% | 8,106,707 |
| Jun 27, 2025 | 2.30 | 2.32 | 2.05 | 2.15 | 2.15 | -5.70% | 9,951,117 |
| Jun 26, 2025 | 1.99 | 2.34 | 1.91 | 2.28 | 2.28 | 16.92% | 14,369,809 |
| Jun 25, 2025 | 1.92 | 2.09 | 1.88 | 1.95 | 1.95 | 4.28% | 8,716,745 |
| Jun 24, 2025 | 1.91 | 1.94 | 1.81 | 1.87 | 1.87 | 0.54% | 4,946,175 |
| Jun 23, 2025 | 1.79 | 1.87 | 1.72 | 1.86 | 1.86 | 3.33% | 5,677,179 |
| Jun 20, 2025 | 2.00 | 2.02 | 1.78 | 1.80 | 1.80 | -9.09% | 7,707,622 |
| Jun 18, 2025 | 1.94 | 2.06 | 1.88 | 1.98 | 1.98 | 2.59% | 5,899,208 |
| Jun 17, 2025 | 2.03 | 2.03 | 1.88 | 1.93 | 1.93 | - | 7,469,067 |
| Jun 16, 2025 | 1.87 | 2.04 | 1.79 | 1.93 | 1.93 | 10.29% | 7,210,077 |
| Jun 13, 2025 | 1.76 | 1.90 | 1.71 | 1.75 | 1.75 | -1.13% | 6,645,466 |
| Jun 12, 2025 | 2.02 | 2.02 | 1.76 | 1.77 | 1.77 | -5.35% | 9,660,998 |
| Jun 11, 2025 | 1.82 | 1.94 | 1.76 | 1.87 | 1.87 | 14.72% | 16,168,347 |
| Jun 10, 2025 | 1.57 | 1.74 | 1.46 | 1.63 | 1.63 | 3.82% | 12,594,428 |
| Jun 9, 2025 | 1.72 | 1.72 | 1.55 | 1.57 | 1.57 | -2.48% | 6,159,456 |
| Jun 6, 2025 | 1.48 | 1.62 | 1.48 | 1.61 | 1.61 | 13.38% | 5,686,302 |
| Jun 5, 2025 | 1.48 | 1.52 | 1.40 | 1.42 | 1.42 | -2.07% | 2,111,020 |