Solid Power, Inc. - SLDPW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	0.55	0.45	0.45	0.64	0.45	261,750
July 29, 2025	0.7	0.53	0.53	0.7	0.5	302,569
July 28, 2025	0.79	0.72	0.72	0.82	0.72	123,399
July 25, 2025	0.96	0.76	0.76	0.96	0.71	172,775
July 24, 2025	0.91	0.86	0.86	1.07	0.85	198,136
July 23, 2025	0.98	0.82	0.82	1.04	0.78	176,359
July 22, 2025	0.6	0.9	0.9	1.06	0.58	483,524
July 21, 2025	0.76	0.61	0.61	0.83	0.6	328,349
July 18, 2025	0.65	0.72	0.72	0.8	0.65	123,829
July 17, 2025	0.63	0.64	0.64	0.69	0.51	171,726
July 16, 2025	0.56	0.55	0.55	0.65	0.5	109,168
July 15, 2025	0.43	0.5	0.5	0.53	0.42	279,953
July 14, 2025	0.41	0.4	0.4	0.43	0.33	58,100
July 11, 2025	0.42	0.41	0.41	0.43	0.41	40,079
July 10, 2025	0.42	0.41	0.41	0.5	0.41	63,015
July 09, 2025	0.43	0.42	0.42	0.45	0.42	102,635
July 08, 2025	0.37	0.42	0.42	0.43	0.37	73,173
July 07, 2025	0.4	0.36	0.36	0.4	0.35	51,357
July 03, 2025	0.4	0.39	0.39	0.43	0.38	60,300
July 02, 2025	0.37	0.38	0.38	0.42	0.32	129,670
July 01, 2025	0.36	0.35	0.35	0.39	0.3	71,697
June 30, 2025	0.3	0.33	0.33	0.38	0.3	39,748
June 27, 2025	0.35	0.32	0.32	0.35	0.28	122,967
June 26, 2025	0.24	0.3	0.3	0.34	0.24	122,173
June 25, 2025	0.25	0.25	0.25	0.31	0.25	62,351
June 24, 2025	0.23	0.25	0.25	0.25	0.23	11,505
June 23, 2025	0.26	0.24	0.24	0.26	0.23	31,687
June 20, 2025	0.3	0.26	0.26	0.3	0.26	30,299
June 18, 2025	0.29	0.3	0.3	0.33	0.27	99,673
June 17, 2025	0.3	0.3	0.3	0.3	0.26	53,565
June 16, 2025	0.26	0.28	0.28	0.3	0.26	48,375
June 13, 2025	0.2	0.24	0.24	0.26	0.2	78,998
June 12, 2025	0.24	0.23	0.23	0.25	0.22	100,304
June 11, 2025	0.2	0.23	0.23	0.23	0.2	116,016
June 10, 2025	0.19	0.2	0.2	0.22	0.19	31,711
June 09, 2025	0.23	0.19	0.19	0.23	0.19	24,673
June 06, 2025	0.17	0.19	0.19	0.22	0.16	9,835
June 05, 2025	0.22	0.17	0.17	0.22	0.17	31,924
June 04, 2025	0.21	0.17	0.17	0.24	0.17	35,533
June 03, 2025	0.19	0.18	0.18	0.22	0.18	39,665
June 02, 2025	0.2	0.18	0.18	0.2	0.16	9,170
May 30, 2025	0.24	0.2	0.2	0.24	0.19	25,746
May 29, 2025	0.23	0.21	0.21	0.25	0.2	18,100
May 28, 2025	0.2	0.2	0.2	0.24	0.2	33,804
May 27, 2025	0.19	0.2	0.2	0.2	0.19	44,843
May 23, 2025	0.15	0.19	0.19	0.21	0.15	92,014
May 22, 2025	0.13	0.14	0.14	0.16	0.13	51,383
May 21, 2025	0.14	0.16	0.16	0.16	0.13	24,049
May 20, 2025	0.14	0.15	0.15	0.17	0.14	23,619
May 19, 2025	0.17	0.14	0.14	0.18	0.14	50,017
May 16, 2025	0.14	0.17	0.17	0.17	0.13	131,483
May 15, 2025	0.12	0.14	0.14	0.14	0.12	103,975
May 14, 2025	0.14	0.12	0.12	0.14	0.12	72,908
May 13, 2025	0.14	0.14	0.14	0.16	0.13	120,386
May 12, 2025	0.14	0.15	0.15	0.15	0.11	47,622
May 09, 2025	0.13	0.14	0.14	0.15	0.12	56,702
May 08, 2025	0.14	0.14	0.14	0.16	0.08	148,752
May 07, 2025	0.13	0.14	0.14	0.17	0.13	48,909
May 06, 2025	0.13	0.13	0.13	0.14	0.12	4,179
May 05, 2025	0.15	0.14	0.14	0.15	0.12	47,387

Solid Power, Inc. (SLDPW) NASDAQ