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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0.38	0.4	0.37	6,078
February 19, 2026	0.45	0.4	0.4	0.45	0.38	37,106
February 18, 2026	0.38	0.39	0.39	0.44	0.38	6,823
February 17, 2026	0.39	0.37	0.37	0.42	0.35	26,017
February 13, 2026	0.39	0.4	0.4	0.43	0.39	11,842
February 12, 2026	0.96	0.42	0.42	0.96	0.39	12,004
February 11, 2026	0.48	0.39	0.39	0.48	0.39	26,031
February 10, 2026	0.47	0.4	0.4	0.5	0.39	90,687
February 09, 2026	0.55	0.5	0.5	0.55	0.47	14,440
February 06, 2026	0.35	0.46	0.46	0.51	0.35	53,385
February 05, 2026	0.45	0.34	0.34	0.45	0.34	152,415
February 04, 2026	0.54	0.43	0.43	0.57	0.4	42,694
February 03, 2026	0.5	0.5	0.5	0.6	0.5	11,719
February 02, 2026	0.55	0.5	0.5	0.61	0.4	267,561
January 30, 2026	0.6	0.57	0.57	0.64	0.57	35,378
January 29, 2026	0.62	0.62	0.62	0.7	0.56	96,539
January 28, 2026	0.71	0.59	0.59	0.75	0.55	213,163
January 27, 2026	0.75	0.7	0.7	0.75	0.7	22,089
January 26, 2026	0.8	0.71	0.71	0.82	0.71	26,371
January 23, 2026	0.87	0.81	0.81	0.87	0.77	24,745
January 22, 2026	0.8	0.84	0.84	0.87	0.78	57,835
January 21, 2026	0.87	0.78	0.78	0.93	0.73	146,722
January 20, 2026	0.88	0.87	0.87	0.93	0.85	78,506
January 16, 2026	0.92	0.92	0.92	0.95	0.91	34,927
January 15, 2026	0.96	0.91	0.91	1	0.88	40,189
January 14, 2026	0.89	0.96	0.96	0.97	0.87	17,335
January 13, 2026	0.96	0.96	0.96	0.98	0.89	29,183
January 12, 2026	0.97	0.95	0.95	0.97	0.92	31,965
January 09, 2026	0.98	0.91	0.91	0.98	0.9	8,171
January 08, 2026	0.92	0.94	0.94	0.99	0.9	15,854
January 07, 2026	0.95	0.89	0.89	0.95	0.84	21,636
January 06, 2026	0.93	0.94	0.94	0.98	0.82	65,849
January 05, 2026	0.85	0.93	0.93	1	0.85	75,650
January 02, 2026	0.72	0.76	0.76	0.79	0.57	80,896
December 31, 2025	0.76	0.71	0.71	0.77	0.68	107,030
December 30, 2025	0.86	0.69	0.69	0.87	0.61	140,560
December 29, 2025	0.86	0.86	0.86	0.9	0.86	15,059
December 26, 2025	0.89	0.9	0.9	0.95	0.89	8,147
December 24, 2025	0.96	0.86	0.86	0.96	0.86	15,717
December 23, 2025	0.93	0.92	0.92	0.96	0.9	32,864
December 22, 2025	1	0.93	0.93	1.02	0.91	40,887
December 19, 2025	0.99	1	1	1.07	0.98	15,693
December 18, 2025	0.95	0.99	0.99	1.08	0.92	103,901
December 17, 2025	1	0.88	0.88	1.03	0.88	104,862
December 16, 2025	1	0.99	0.99	1.09	0.96	44,469
December 15, 2025	1	1.01	1.01	1.06	0.98	29,161
December 12, 2025	1.11	1.07	1.07	1.11	1	36,571
December 11, 2025	0.96	1.01	1.01	1.07	0.96	21,641
December 10, 2025	1.07	1.1	1.1	1.1	1.03	19,943
December 09, 2025	1.12	1.13	1.13	1.13	1.05	47,083
December 08, 2025	0.96	1.15	1.15	1.16	0.96	102,191
December 05, 2025	1.17	1.09	1.09	1.17	1.09	56,977
December 04, 2025	1.1	1.11	1.11	1.21	1.08	86,022
December 03, 2025	1	1.09	1.09	1.12	1	63,724
December 02, 2025	1.08	1.03	1.03	1.12	1	26,247
December 01, 2025	1.16	1.08	1.08	1.16	1.01	145,793

Solid Power, Inc. (SLDPW) NASDAQ