Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
2.150
-0.130 (-5.70%)
At close: Jun 27, 2025, 4:00 PM
2.191
+0.041 (1.91%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Solid Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.30 | 2.32 | 2.05 | 2.15 | 2.15 | -5.70% | 9,739,129 |
| 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 |
| Jun 4, 2025 | 1.48 | 1.50 | 1.41 | 1.45 | 1.45 | -1.36% | 2,204,719 |
| Jun 3, 2025 | 1.45 | 1.54 | 1.44 | 1.47 | 1.47 | 3.52% | 2,494,060 |
| Jun 2, 2025 | 1.57 | 1.60 | 1.40 | 1.42 | 1.42 | -8.97% | 4,088,421 |
| May 30, 2025 | 1.68 | 1.70 | 1.56 | 1.56 | 1.56 | -7.14% | 3,870,109 |
| May 29, 2025 | 1.83 | 1.88 | 1.67 | 1.68 | 1.68 | -7.18% | 5,229,602 |
| May 28, 2025 | 1.74 | 1.85 | 1.73 | 1.81 | 1.81 | 9.04% | 8,520,484 |
| May 27, 2025 | 1.55 | 1.67 | 1.49 | 1.66 | 1.66 | 9.93% | 4,264,443 |
| May 23, 2025 | 1.33 | 1.62 | 1.30 | 1.51 | 1.51 | 12.69% | 9,369,599 |
| May 22, 2025 | 1.32 | 1.36 | 1.27 | 1.34 | 1.34 | 2.29% | 2,251,781 |
| May 21, 2025 | 1.34 | 1.41 | 1.30 | 1.31 | 1.31 | -1.50% | 2,120,064 |
| May 20, 2025 | 1.31 | 1.37 | 1.29 | 1.33 | 1.33 | 2.31% | 2,123,670 |
| May 19, 2025 | 1.38 | 1.39 | 1.28 | 1.30 | 1.30 | -5.80% | 2,762,683 |
| May 16, 2025 | 1.38 | 1.48 | 1.37 | 1.38 | 1.38 | 0.73% | 3,857,812 |
| May 15, 2025 | 1.36 | 1.41 | 1.35 | 1.37 | 1.37 | 0.74% | 1,507,375 |
| May 14, 2025 | 1.43 | 1.46 | 1.34 | 1.36 | 1.36 | -4.90% | 2,970,714 |
| May 13, 2025 | 1.41 | 1.48 | 1.39 | 1.43 | 1.43 | - | 2,612,944 |
| May 12, 2025 | 1.35 | 1.45 | 1.33 | 1.43 | 1.43 | 10.00% | 3,439,309 |
| 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 |