Skip to main content

Solid Power, Inc. - Class A Common Stock (NQ: SLDP )

1.180 -0.060 (-4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.300 5.480 5.235 5.260 1,223,374 -0.03(-0.57%)
Sep 29, 2022 5.530 5.570 5.170 5.290 1,851,511 -0.37(-6.54%)
Sep 28, 2022 5.480 5.725 5.470 5.660 1,222,549 +0.16(+2.91%)
Sep 27, 2022 5.530 5.590 5.380 5.500 1,151,327 +0.07(+1.29%)
Sep 26, 2022 5.450 5.690 5.360 5.430 1,332,621 -0.07(-1.27%)
Sep 23, 2022 5.510 5.525 5.340 5.500 1,467,302 -0.04(-0.72%)
Sep 22, 2022 5.780 5.800 5.430 5.540 1,788,634 -0.22(-3.82%)
Sep 21, 2022 6.050 6.050 5.750 5.760 2,203,121 -0.28(-4.64%)
Sep 20, 2022 6.140 6.210 5.980 6.040 1,607,366 -0.19(-3.05%)
Sep 19, 2022 6.010 6.280 5.990 6.230 1,747,448 +0.11(+1.80%)
Sep 16, 2022 6.160 6.240 6.030 6.120 9,906,804 -0.14(-2.24%)
Sep 15, 2022 6.480 6.920 6.245 6.260 3,183,035 -0.28(-4.28%)
Sep 14, 2022 6.390 6.645 6.385 6.540 1,830,505 +0.16(+2.51%)
Sep 13, 2022 6.360 6.535 6.270 6.380 1,399,612 -0.16(-2.45%)
Sep 12, 2022 6.650 6.830 6.365 6.540 1,607,904 -0.08(-1.21%)
Sep 09, 2022 6.290 6.640 6.290 6.620 1,636,993 +0.36(+5.75%)
Sep 08, 2022 6.320 6.380 6.010 6.260 2,108,573 -0.12(-1.88%)
Sep 07, 2022 6.230 6.455 6.180 6.380 1,539,414 +0.05(+0.79%)
Sep 06, 2022 6.400 6.580 6.260 6.330 2,297,566 +0.01(+0.16%)
Sep 02, 2022 6.540 6.560 6.232 6.320 1,605,867 -0.15(-2.32%)
Sep 01, 2022 6.530 6.590 6.310 6.470 1,250,750 -0.11(-1.67%)
Aug 31, 2022 6.640 6.710 6.400 6.580 1,519,619 -0.03(-0.45%)
Aug 30, 2022 6.830 6.870 6.540 6.610 1,425,962 -0.17(-2.51%)
Aug 29, 2022 6.660 6.955 6.611 6.780 1,301,472 -0.02(-0.29%)
Aug 26, 2022 6.990 7.020 6.745 6.800 1,309,241 -0.20(-2.86%)
Aug 25, 2022 7.100 7.300 6.930 7.000 2,225,954 -0.06(-0.85%)
Aug 24, 2022 6.510 7.365 6.421 7.060 2,732,702 +0.65(+10.14%)
Aug 23, 2022 6.810 6.905 6.330 6.410 1,698,313 -0.37(-5.46%)
Aug 22, 2022 6.780 6.880 6.570 6.780 1,819,345 -0.05(-0.73%)
Aug 19, 2022 7.120 7.120 6.785 6.830 1,505,040 -0.49(-6.69%)
Aug 18, 2022 7.040 7.370 7.040 7.320 1,456,619 +0.24(+3.39%)
Aug 17, 2022 7.070 7.090 6.720 7.080 1,524,461 -0.11(-1.53%)
Aug 16, 2022 6.890 7.410 6.845 7.190 2,225,600 +0.28(+4.05%)
Aug 15, 2022 7.220 7.300 6.590 6.910 2,540,234 -0.42(-5.73%)
Aug 12, 2022 7.360 7.539 6.910 7.330 2,271,837 -0.01(-0.14%)
Aug 11, 2022 7.750 7.773 7.310 7.340 1,750,499 -0.17(-2.26%)
Aug 10, 2022 7.200 7.580 6.770 7.510 2,819,882 +0.81(+12.09%)
Aug 09, 2022 6.780 6.830 6.490 6.700 1,633,795 -0.05(-0.74%)
Aug 08, 2022 6.800 7.110 6.710 6.750 1,570,288 +0.15(+2.27%)
Aug 05, 2022 6.680 6.730 6.460 6.600 931,272 -0.12(-1.79%)
Aug 04, 2022 6.700 6.790 6.638 6.720 931,407 +0.08(+1.20%)
Aug 03, 2022 6.510 6.750 6.390 6.640 996,640 +0.16(+2.47%)
Aug 02, 2022 6.150 6.630 6.030 6.480 1,348,200 +0.26(+4.18%)
Aug 01, 2022 6.310 6.335 6.190 6.220 708,393 -0.12(-1.89%)
Jul 29, 2022 6.330 6.395 6.220 6.340 963,565 +0.02(+0.32%)
Jul 28, 2022 6.210 6.320 6.060 6.320 866,202 +0.24(+3.95%)
Jul 27, 2022 5.970 6.120 5.910 6.080 652,870 +0.18(+3.05%)
Jul 26, 2022 5.900 5.975 5.800 5.900 595,437 -0.05(-0.84%)
Jul 25, 2022 5.910 5.990 5.790 5.950 643,408 +0.09(+1.54%)
Jul 22, 2022 6.300 6.300 5.790 5.860 1,089,628 -0.44(-6.98%)
Jul 21, 2022 6.400 6.400 6.180 6.300 876,583 -0.09(-1.41%)
Jul 20, 2022 6.280 6.430 6.180 6.390 1,370,897 +0.14(+2.24%)
Jul 19, 2022 6.120 6.320 6.030 6.250 919,806 +0.22(+3.65%)
Jul 18, 2022 6.180 6.320 6.010 6.030 1,319,602 -0.03(-0.50%)
Jul 15, 2022 6.030 6.070 5.895 6.060 801,185 +0.06(+1.00%)
Jul 14, 2022 5.940 6.000 5.840 6.000 539,584 -0.01(-0.17%)
Jul 13, 2022 5.850 6.120 5.850 6.010 825,656 -0.01(-0.17%)
Jul 12, 2022 5.980 6.150 5.850 6.020 695,457 +0.12(+2.03%)
Jul 11, 2022 6.110 6.126 5.880 5.900 875,701 -0.21(-3.44%)
Jul 08, 2022 5.970 6.230 5.860 6.110 1,045,176 +0.12(+2.00%)
Jul 07, 2022 5.640 6.105 5.613 5.990 1,065,883 +0.41(+7.35%)
Jul 06, 2022 5.650 5.740 5.515 5.580 750,507 -0.06(-1.06%)
Jul 05, 2022 5.450 5.660 5.220 5.640 1,202,580 +0.13(+2.36%)
Jul 01, 2022 5.370 5.560 5.330 5.510 1,043,936 +0.13(+2.42%)
Jun 30, 2022 5.400 5.500 5.280 5.380 1,473,079 -0.10(-1.82%)
Jun 29, 2022 5.770 5.780 5.300 5.480 2,440,911 -0.27(-4.70%)
Jun 28, 2022 6.190 6.270 5.715 5.750 1,949,130 -0.41(-6.66%)
Jun 27, 2022 6.370 6.450 6.140 6.160 1,656,562 -0.11(-1.75%)
Jun 24, 2022 6.640 6.700 6.200 6.270 9,444,532 -0.31(-4.71%)
Jun 23, 2022 6.420 6.610 6.351 6.580 1,257,864 +0.17(+2.65%)
Jun 22, 2022 6.310 6.590 6.300 6.410 1,028,374 -0.04(-0.62%)
Jun 21, 2022 6.470 6.705 6.390 6.450 1,135,229 +0.20(+3.20%)
Jun 17, 2022 6.110 6.330 6.040 6.250 1,955,354 +0.18(+2.97%)
Jun 16, 2022 6.280 6.330 5.950 6.070 2,085,074 -0.32(-5.01%)
Jun 15, 2022 6.360 6.475 6.250 6.390 1,772,908 +0.08(+1.27%)
Jun 14, 2022 6.440 6.510 6.130 6.310 2,106,713 -0.08(-1.25%)
Jun 13, 2022 6.600 6.730 6.310 6.390 2,453,641 -0.51(-7.39%)
Jun 10, 2022 6.930 7.034 6.810 6.900 1,459,811 -0.15(-2.13%)
Jun 09, 2022 7.480 7.480 6.910 7.050 2,741,201 -0.41(-5.50%)
Jun 08, 2022 7.540 7.680 7.260 7.460 2,163,257 -0.05(-0.67%)
Jun 07, 2022 7.450 7.620 7.260 7.510 3,076,707 -0.01(-0.13%)
Jun 06, 2022 8.170 8.180 7.264 7.520 3,533,193 -0.14(-1.83%)
Jun 03, 2022 8.690 8.775 7.250 7.660 5,095,221 -1.26(-14.13%)
Jun 02, 2022 8.400 9.010 8.320 8.920 930,233 +0.44(+5.19%)
Jun 01, 2022 9.070 9.350 8.460 8.480 1,572,766 -0.55(-6.09%)
May 31, 2022 8.970 9.260 8.790 9.030 2,881,292 +0.04(+0.44%)
May 27, 2022 8.880 9.400 8.880 8.990 1,506,591 +0.23(+2.63%)
May 26, 2022 8.650 9.100 8.600 8.760 925,534 +0.16(+1.86%)
May 25, 2022 8.640 8.771 8.390 8.600 675,980 +0.00(+0.00%)
May 24, 2022 8.620 9.010 8.520 8.600 1,064,360 -0.15(-1.71%)
May 23, 2022 8.670 8.830 8.400 8.750 826,110 +0.20(+2.34%)
May 20, 2022 9.180 9.200 8.203 8.550 3,339,970 -0.41(-4.58%)
May 19, 2022 8.600 9.390 8.510 8.960 1,483,404 +0.29(+3.34%)
May 18, 2022 8.200 8.850 8.150 8.670 1,309,758 +0.25(+2.97%)
May 17, 2022 7.880 8.460 7.800 8.420 1,278,435 +0.73(+9.49%)
May 16, 2022 7.780 8.170 7.449 7.690 1,019,102 -0.11(-1.41%)
May 13, 2022 7.510 8.060 7.432 7.800 1,896,420 +0.54(+7.44%)
May 12, 2022 6.500 7.510 6.361 7.260 1,773,433 +0.67(+10.17%)
May 11, 2022 6.240 7.090 6.060 6.590 1,740,562 +0.36(+5.78%)
May 10, 2022 6.950 7.080 6.090 6.230 2,201,500 -0.51(-7.57%)
May 09, 2022 7.310 7.310 6.700 6.740 1,368,862 -0.72(-9.65%)
May 06, 2022 7.810 7.810 7.230 7.460 848,013 -0.38(-4.85%)
May 05, 2022 8.080 8.125 7.630 7.840 752,186 -0.43(-5.20%)
May 04, 2022 8.140 8.305 7.735 8.270 1,095,314 +0.01(+0.12%)
May 03, 2022 8.150 8.370 8.000 8.260 837,279 +0.11(+1.35%)
May 02, 2022 8.010 8.200 7.850 8.150 947,926 +0.03(+0.37%)
Apr 29, 2022 8.220 8.580 8.090 8.120 789,934 -0.27(-3.22%)
Apr 28, 2022 8.330 8.480 7.955 8.390 740,617 +0.22(+2.69%)
Apr 27, 2022 7.900 8.250 7.860 8.170 783,355 +0.26(+3.29%)
Apr 26, 2022 8.250 8.350 7.790 7.910 864,053 -0.41(-4.93%)
Apr 25, 2022 7.810 8.330 7.770 8.320 862,956 +0.39(+4.92%)
Apr 22, 2022 7.960 8.290 7.780 7.930 819,512 -0.13(-1.61%)
Apr 21, 2022 8.500 8.690 7.945 8.060 1,036,634 -0.30(-3.59%)
Apr 20, 2022 8.280 8.425 8.090 8.360 818,347 +0.11(+1.33%)
Apr 19, 2022 8.150 8.370 7.963 8.250 956,942 +0.18(+2.23%)
Apr 18, 2022 8.870 8.870 8.035 8.070 1,440,474 -0.82(-9.22%)
Apr 14, 2022 9.250 9.260 8.760 8.890 700,185 -0.31(-3.37%)
Apr 13, 2022 8.950 9.340 8.800 9.200 1,087,615 +0.45(+5.14%)
Apr 12, 2022 8.890 9.194 8.690 8.750 985,038 -0.05(-0.57%)
Apr 11, 2022 8.660 8.980 8.500 8.800 732,287 -0.16(-1.79%)
Apr 08, 2022 9.020 9.040 8.700 8.960 853,192 -0.06(-0.67%)
Apr 07, 2022 9.270 9.500 8.600 9.020 1,567,408 -0.42(-4.45%)
Apr 06, 2022 9.340 9.570 8.940 9.440 1,769,006 -0.31(-3.18%)
Apr 05, 2022 9.880 9.990 9.440 9.750 1,325,723 -0.11(-1.12%)
Apr 04, 2022 8.860 9.910 8.760 9.860 3,096,888 +1.02(+11.54%)
Apr 01, 2022 8.740 9.000 8.590 8.840 996,541 +0.17(+1.96%)
Mar 31, 2022 8.750 8.840 8.480 8.670 1,325,145 -0.11(-1.25%)
Mar 30, 2022 9.110 9.160 8.720 8.780 4,327,942 -0.33(-3.62%)
Mar 29, 2022 9.070 9.270 8.680 9.110 1,649,607 +0.23(+2.59%)
Mar 28, 2022 9.250 9.480 8.800 8.880 1,622,417 -0.29(-3.16%)
Mar 25, 2022 9.390 9.530 8.900 9.170 1,373,123 -0.24(-2.55%)
Mar 24, 2022 9.400 9.880 9.030 9.410 2,755,940 +0.33(+3.63%)
Mar 23, 2022 8.340 9.410 8.330 9.080 3,191,667 +0.74(+8.87%)
Mar 22, 2022 8.830 9.010 8.195 8.340 2,117,884 -0.46(-5.23%)
Mar 21, 2022 8.730 8.860 8.450 8.800 1,755,727 +0.17(+1.97%)
Mar 18, 2022 8.410 9.030 8.350 8.630 8,522,743 +0.08(+0.94%)
Mar 17, 2022 8.350 8.830 8.200 8.550 1,618,362 +0.16(+1.91%)
Mar 16, 2022 7.970 8.430 7.950 8.390 1,647,965 +0.40(+5.01%)
Mar 15, 2022 7.410 8.180 7.410 7.990 1,110,388 +0.48(+6.39%)
Mar 14, 2022 7.650 7.970 7.420 7.510 972,004 -0.20(-2.59%)
Mar 11, 2022 8.090 8.145 7.480 7.710 1,060,531 -0.29(-3.63%)
Mar 10, 2022 8.230 8.480 7.910 8.000 1,367,086 +0.00(+0.00%)
Mar 09, 2022 8.100 8.358 7.921 8.000 1,649,540 +0.02(+0.25%)
Mar 08, 2022 7.230 8.210 7.050 7.980 2,225,036 +0.85(+11.92%)
Mar 07, 2022 6.780 7.500 6.780 7.130 1,935,351 +0.37(+5.47%)
Mar 04, 2022 7.060 7.240 6.640 6.760 1,434,685 -0.40(-5.59%)
Mar 03, 2022 7.520 7.520 6.860 7.160 1,109,910 -0.15(-2.05%)
Mar 02, 2022 7.480 7.590 7.150 7.310 733,007 -0.10(-1.35%)
Mar 01, 2022 7.900 7.950 7.280 7.410 819,731 -0.54(-6.79%)
Feb 28, 2022 7.430 8.110 7.400 7.950 1,201,717 +0.31(+4.06%)
Feb 25, 2022 7.330 7.840 7.400 7.640 1,322,188 +0.35(+4.80%)
Feb 24, 2022 6.360 7.350 6.270 7.290 1,192,207 +0.38(+5.50%)
Feb 23, 2022 6.980 7.240 6.810 6.910 867,833 -0.05(-0.72%)
Feb 22, 2022 7.200 7.430 6.760 6.960 1,309,680 -0.46(-6.20%)
Feb 18, 2022 7.420 0 -0.50(-6.31%)
Feb 17, 2022 8.270 8.570 7.860 7.920 911,891 -0.56(-6.60%)
Feb 16, 2022 7.990 8.550 7.986 8.480 792,664 +0.28(+3.41%)
Feb 15, 2022 7.870 8.230 7.757 8.200 1,195,305 +0.63(+8.32%)
Feb 14, 2022 7.315 7.940 7.315 7.570 855,275 +0.16(+2.16%)
Feb 11, 2022 7.820 8.150 7.270 7.410 1,345,533 -0.46(-5.84%)
Feb 10, 2022 7.600 8.490 7.381 7.870 1,897,396 -0.04(-0.51%)
Feb 09, 2022 7.130 8.060 7.112 7.910 1,897,877 +0.89(+12.68%)
Feb 08, 2022 6.290 7.060 6.220 7.020 1,699,182 +0.64(+10.03%)
Feb 07, 2022 6.620 6.840 6.320 6.380 1,286,022 -0.15(-2.30%)
Feb 04, 2022 6.030 6.580 5.927 6.530 981,404 +0.53(+8.83%)
Feb 03, 2022 6.190 5.950 6.000 1,591,400 -0.30(-4.76%)
Feb 02, 2022 6.890 6.920 6.180 6.300 1,870,073 -0.57(-8.30%)
Feb 01, 2022 6.750 6.900 6.350 6.870 1,171,176 +0.20(+3.00%)
Jan 31, 2022 6.100 6.680 6.670 1,258,968 +0.69(+11.54%)
Jan 28, 2022 6.200 6.220 5.610 5.980 2,456,441 -0.24(-3.86%)
Jan 27, 2022 6.880 6.900 6.120 6.220 1,836,574 -0.57(-8.39%)
Jan 26, 2022 7.450 7.460 6.650 6.790 2,122,061 -0.47(-6.47%)
Jan 25, 2022 6.640 7.540 6.620 7.260 1,425,541 +0.28(+4.01%)
Jan 24, 2022 7.190 7.192 6.120 6.980 3,466,936 -0.64(-8.40%)
Jan 21, 2022 7.620 7.940 7.070 7.620 2,366,458 -0.15(-1.93%)
Jan 20, 2022 7.850 8.490 7.720 7.770 1,384,197 +0.03(+0.39%)
Jan 19, 2022 8.550 8.550 7.690 7.740 2,662,479 -0.73(-8.62%)
Jan 18, 2022 8.270 8.900 7.960 8.470 2,539,090 +0.17(+2.05%)
Jan 14, 2022 8.300 0 +0.70(+9.21%)
Jan 13, 2022 8.080 8.120 7.530 7.600 2,414,610 -0.37(-4.64%)
Jan 12, 2022 8.680 8.870 7.890 7.970 2,599,663 -0.64(-7.43%)
Jan 11, 2022 7.260 8.660 7.250 8.610 3,220,221 +1.19(+16.04%)
Jan 10, 2022 7.700 7.840 7.060 7.420 3,078,184 -0.29(-3.76%)
Jan 07, 2022 8.370 8.440 7.660 7.710 2,839,517 -0.60(-7.22%)
Jan 06, 2022 8.230 8.343 7.620 8.310 2,989,085 +0.05(+0.61%)
Jan 05, 2022 9.124 9.190 8.140 8.260 2,810,788 -0.90(-9.83%)
Jan 04, 2022 9.200 9.200 8.750 9.160 1,604,083 +0.20(+2.23%)
Jan 03, 2022 8.930 9.170 8.830 8.960 1,921,411 +0.22(+2.52%)
Dec 31, 2021 9.110 9.236 8.670 8.740 3,087,547 -0.30(-3.32%)
Dec 30, 2021 8.980 9.490 8.940 9.040 2,028,790 +0.10(+1.12%)
Dec 29, 2021 9.480 9.500 8.850 8.940 3,813,289 -0.40(-4.28%)
Dec 28, 2021 10.11 10.40 9.140 9.340 2,953,711 -0.83(-8.16%)
Dec 27, 2021 10.78 10.95 10.11 10.17 1,367,049 -0.49(-4.60%)
Dec 23, 2021 10.25 10.71 9.800 10.66 1,440,016 +0.49(+4.82%)
Dec 22, 2021 9.010 10.28 8.900 10.17 2,806,247 +1.16(+12.87%)
Dec 21, 2021 9.190 9.300 8.820 9.010 1,696,825 +0.21(+2.39%)
Dec 20, 2021 9.000 9.270 8.640 8.800 2,469,971 -5.53(-38.59%)
Dec 17, 2021 9.690 14.33 9.050 14.33 2,951,798 +4.62(+47.58%)
Dec 16, 2021 9.900 11.01 9.710 9.710 3,576,745 +0.03(+0.31%)
Dec 15, 2021 10.30 10.33 9.030 9.680 3,988,124 -0.34(-3.39%)
Dec 14, 2021 9.580 10.48 9.200 10.02 3,882,337 +0.44(+4.59%)
Dec 13, 2021 11.27 11.61 9.560 9.580 6,335,169 -1.94(-16.84%)
Dec 10, 2021 13.78 13.78 10.85 11.52 5,916,549 -1.88(-14.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.