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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.62	1.69	1.69	1.71	1.4	148,435
November 06, 2025	2.03	1.59	1.59	2.03	1.5	309,392
November 05, 2025	0.96	2.16	2.16	2.33	1.27	1.39M
November 04, 2025	1.43	1.19	1.19	1.43	1.12	105,830
November 03, 2025	1.41	1.42	1.42	1.6	1.4	179,658
October 31, 2025	1.25	1.39	1.39	1.4	1.16	458,763
October 30, 2025	0.94	0.94	0.94	0.98	0.9	71,685
October 29, 2025	0.96	0.95	0.95	1.03	0.94	67,730
October 28, 2025	1.12	0.95	0.95	1.12	0.94	158,677
October 27, 2025	1.25	1.1	1.1	1.29	1.05	96,542
October 24, 2025	1.08	1.22	1.22	1.23	1.06	68,490
October 23, 2025	1.08	1.03	1.03	1.1	1.02	166,639
October 22, 2025	1.14	1.02	1.02	1.3	1	191,223
October 21, 2025	1.39	1.29	1.29	1.42	1.17	158,961
October 20, 2025	1.32	1.39	1.39	1.47	1.3	115,295
October 17, 2025	1.12	1.29	1.29	1.33	1.02	131,202
October 16, 2025	1.47	1.11	1.11	1.84	1.11	298,247
October 15, 2025	1.52	1.42	1.42	1.55	1.22	398,956
October 14, 2025	1.07	1.32	1.32	1.5	1	656,179
October 13, 2025	1	1.07	1.07	1.28	1	257,769
October 10, 2025	0.97	0.98	0.98	1.31	0.94	420,302
October 09, 2025	0.94	0.97	0.97	1.07	0.9	162,280
October 08, 2025	1.1	1.04	1.04	1.18	0.89	542,420
October 07, 2025	0.83	1.05	1.05	1.05	0.75	288,646
October 06, 2025	0.52	0.83	0.83	0.99	0.45	820,843
October 03, 2025	0.44	0.46	0.46	0.49	0.42	220,936
October 02, 2025	0.5	0.44	0.44	0.5	0.4	45,069
October 01, 2025	0.43	0.41	0.41	0.46	0.39	38,610
September 30, 2025	0.41	0.43	0.43	0.43	0.41	32,309
September 29, 2025	0.44	0.44	0.44	0.44	0.4	66,692
September 26, 2025	0.46	0.45	0.45	0.47	0.41	53,870
September 25, 2025	0.42	0.46	0.46	0.46	0.42	42,538
September 24, 2025	0.48	0.46	0.46	0.48	0.43	42,476
September 23, 2025	0.51	0.49	0.49	0.51	0.46	35,541
September 22, 2025	0.46	0.5	0.5	0.52	0.45	77,620
September 19, 2025	0.43	0.44	0.44	0.45	0.42	140,467
September 18, 2025	0.42	0.41	0.41	0.44	0.4	72,153
September 17, 2025	0.43	0.41	0.41	0.47	0.41	125,862
September 16, 2025	0.48	0.44	0.44	0.49	0.43	59,692
September 15, 2025	0.52	0.47	0.47	0.52	0.47	59,940
September 12, 2025	0.52	0.5	0.5	0.52	0.48	26,676
September 11, 2025	0.48	0.48	0.48	0.54	0.46	60,064
September 10, 2025	0.5	0.47	0.47	0.52	0.46	61,099
September 09, 2025	0.48	0.51	0.51	0.53	0.47	58,694
September 08, 2025	0.52	0.51	0.51	0.55	0.48	76,442
September 05, 2025	0.5	0.52	0.52	0.55	0.5	126,890
September 04, 2025	0.47	0.5	0.5	0.51	0.43	69,716
September 03, 2025	0.54	0.48	0.48	0.54	0.48	90,691
September 02, 2025	0.52	0.5	0.5	0.52	0.45	195,658
August 29, 2025	0.55	0.52	0.52	0.55	0.52	33,756
August 28, 2025	0.53	0.55	0.55	0.58	0.51	29,405
August 27, 2025	0.63	0.54	0.54	0.63	0.5	85,468
August 26, 2025	0.57	0.59	0.59	0.67	0.56	48,233
August 25, 2025	0.57	0.61	0.61	0.65	0.57	44,113
August 22, 2025	0.53	0.6	0.6	0.62	0.5	68,751
August 21, 2025	0.54	0.57	0.57	0.59	0.5	75,124
August 20, 2025	0.58	0.5	0.5	0.58	0.46	117,371
August 19, 2025	0.63	0.58	0.58	0.64	0.51	91,946
August 18, 2025	0.69	0.65	0.65	0.71	0.6	153,238
August 15, 2025	0.76	0.69	0.69	0.77	0.65	75,314

Solid Power, Inc. (SLDPW) NASDAQ