Solid Power, Inc. (SLDPW) NASDAQ

0.25

-0.0051(-2.00%)

Updated at March 19 02:03PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 18, 2026	0.96	0.26	0.26	0.96	0.21	27,958
March 17, 2026	0.22	0.27	0.27	0.27	0.22	28,738
March 16, 2026	0.28	0.25	0.25	0.3	0.2	146,191
March 13, 2026	0.28	0.28	0.28	0.3	0.26	79,856
March 12, 2026	0.29	0.28	0.28	0.29	0.28	17,672
March 11, 2026	0.33	0.29	0.29	0.33	0.28	12,529
March 10, 2026	0.34	0.33	0.33	0.34	0.3	17,664
March 09, 2026	0.29	0.31	0.31	0.33	0.27	49,489
March 06, 2026	0.32	0.29	0.29	0.34	0.29	28,359
March 05, 2026	0.32	0.33	0.33	0.36	0.32	26,891
March 04, 2026	0.96	0.35	0.35	0.96	0.33	34,959
March 03, 2026	0.96	0.34	0.34	0.96	0.3	14,730
March 02, 2026	0.38	0.35	0.35	0.39	0.34	12,713
February 27, 2026	0.4	0.36	0.36	0.4	0.32	19,163
February 26, 2026	0.4	0.4	0.4	0.43	0.39	7,200
February 25, 2026	0.4	0.39	0.39	0.4	0.34	13,861
February 24, 2026	0.38	0.39	0.39	0.4	0.31	16,625
February 23, 2026	0.36	0.37	0.37	0.38	0.29	24,054
February 20, 2026	0.4	0.38	0	0.4	0.37	6,078
February 19, 2026	0.45	0.4	0	0.45	0.38	37,106
February 18, 2026	0.38	0.39	0	0.44	0.38	6,823
February 17, 2026	0.39	0.37	0	0.42	0.35	26,017
February 13, 2026	0.39	0.4	0	0.43	0.39	11,842
February 12, 2026	0.39	0.42	0	0.45	0.39	12,004
February 11, 2026	0.48	0.39	0	0.48	0.39	26,031
February 10, 2026	0.47	0.4	0	0.5	0.39	90,687
February 09, 2026	0.55	0.5	0	0.55	0.47	14,440
February 06, 2026	0.35	0.46	0	0.51	0.35	53,385
February 05, 2026	0.45	0.34	0	0.45	0.34	152,415
February 04, 2026	0.54	0.43	0	0.57	0.4	42,694
February 03, 2026	0.5	0.5	0	0.6	0.5	11,719
February 02, 2026	0.55	0.5	0	0.61	0.4	267,561
January 30, 2026	0.6	0.57	0	0.64	0.57	35,378
January 29, 2026	0.62	0.62	0	0.7	0.56	96,539
January 28, 2026	0.71	0.59	0	0.75	0.55	213,163
January 27, 2026	0.75	0.7	0	0.75	0.7	22,089
January 26, 2026	0.8	0.71	0	0.82	0.71	26,371
January 23, 2026	0.87	0.81	0	0.87	0.77	24,745
January 22, 2026	0.8	0.84	0	0.87	0.78	57,835
January 21, 2026	0.87	0.78	0	0.93	0.73	146,722
January 20, 2026	0.88	0.87	0	0.93	0.85	78,506
January 16, 2026	0.92	0.92	0	0.95	0.91	34,927
January 15, 2026	0.95	0.91	0	1	0.88	40,189
January 14, 2026	0.89	0.96	0	0.97	0.87	17,335
January 13, 2026	0.96	0.96	0	0.98	0.89	29,183
January 12, 2026	0.97	0.95	0	0.97	0.92	31,965
January 09, 2026	0.98	0.91	0	0.98	0.9	8,171
January 08, 2026	0.92	0.94	0	0.99	0.9	15,854
January 07, 2026	0.95	0.89	0	0.95	0.84	21,636
January 06, 2026	0.93	0.94	0	0.98	0.82	65,849
January 05, 2026	0.85	0.93	0	1	0.85	75,650
January 02, 2026	0.72	0.76	0	0.79	0.57	80,896
December 31, 2025	0.76	0.71	0	0.77	0.68	107,030
December 30, 2025	0.86	0.69	0	0.87	0.61	140,560
December 29, 2025	0.86	0.86	0	0.9	0.86	15,059
December 26, 2025	0.89	0.9	0	0.95	0.89	8,147
December 24, 2025	0.96	0.86	0	0.96	0.86	15,718
December 23, 2025	0.93	0.92	0	0.96	0.9	32,864
December 22, 2025	1	0.93	0	1.02	0.91	40,887
December 19, 2025	0.99	1	0	1.07	0.98	15,693