Dark

SLDP
Solid Power, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 3, 2025 3:59:30 PM EDT

2.47USD0.000%(0.00)7,309,017

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:28:30 AM EDT

2.49USD+0.810%(+0.02)167,251

After-hours

Jul 3, 2025 4:55:30 PM EDT

2.47USD0.000%(0.00)16,171

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	2.4950	2.5350	2.42000	2.4600	-0.405%	7,309,017	0.000%
2025-07-02	2.1800	2.5000	2.17000	2.4700	+12.273%	9,085,668	-0.405%
2025-07-01	2.1500	2.3000	2.05000	2.2000	+0.457%	7,037,932	+11.818%
2025-06-30	2.2000	2.3450	2.18120	2.1900	+1.860%	8,106,707	+12.329%
2025-06-27	2.3000	2.3161	2.05000	2.1500	-5.702%	9,951,117	+14.419%
2025-06-26	1.9900	2.3367	1.91000	2.2800	+16.923%	14,369,809	+7.895%
2025-06-25	1.9200	2.0900	1.88000	1.9500	+4.278%	8,716,745	+26.154%
2025-06-24	1.9100	1.9400	1.81000	1.8700	+0.538%	4,946,175	+31.551%
2025-06-23	1.7850	1.8700	1.72000	1.8600	+3.333%	5,677,179	+32.258%
2025-06-20	2.0000	2.0194	1.78000	1.8000	-9.091%	7,707,622	+36.667%
2025-06-18	1.9400	2.0600	1.88000	1.9800	+2.591%	5,899,208	+24.242%
2025-06-17	2.0300	2.0300	1.88000	1.9300	0.000%	7,469,067	+27.461%
2025-06-16	1.8650	2.0400	1.79000	1.9300	+10.286%	7,210,077	+27.461%
2025-06-13	1.7600	1.9000	1.71000	1.7500	-1.130%	6,645,466	+40.571%
2025-06-12	2.0200	2.0200	1.76000	1.7700	-5.348%	9,660,998	+38.983%
2025-06-11	1.8200	1.9400	1.76000	1.8700	+14.724%	16,168,347	+31.551%
2025-06-10	1.5700	1.7400	1.46000	1.6300	+3.822%	12,594,428	+50.920%
2025-06-09	1.7200	1.7200	1.55000	1.5700	-2.484%	6,159,456	+56.688%
2025-06-06	1.4800	1.6200	1.48000	1.6100	+13.380%	5,686,302	+52.795%
2025-06-05	1.4800	1.5150	1.40000	1.4200	-2.069%	2,111,020	+73.239%
2025-06-04	1.4800	1.4990	1.41010	1.4500	-1.361%	2,204,719	+69.655%
2025-06-03	1.4500	1.5350	1.44000	1.4700	+3.521%	2,494,060	+67.347%
2025-06-02	1.5700	1.6000	1.40000	1.4200	-8.974%	4,088,421	+73.239%
2025-05-30	1.6800	1.6991	1.56000	1.5600	-7.143%	3,870,109	+57.692%
2025-05-29	1.8300	1.8800	1.67000	1.6800	-7.182%	5,229,602	+46.429%
2025-05-28	1.7400	1.8500	1.73000	1.8100	+9.036%	8,520,484	+35.912%
2025-05-27	1.5500	1.6700	1.49000	1.6600	+9.934%	4,264,443	+48.193%
2025-05-23	1.3300	1.6200	1.30050	1.5100	+12.687%	9,369,599	+62.914%
2025-05-22	1.3200	1.3600	1.27000	1.3400	+2.290%	2,251,781	+83.582%
2025-05-21	1.3400	1.4100	1.30000	1.3100	-1.504%	2,120,064	+87.786%
2025-05-20	1.3100	1.3700	1.29000	1.3300	+2.308%	2,123,670	+84.962%
2025-05-19	1.3800	1.3900	1.28000	1.3000	-5.797%	2,762,683	+89.231%
2025-05-16	1.3800	1.4800	1.36470	1.3800	+0.730%	3,857,812	+78.261%
2025-05-15	1.3600	1.4100	1.35000	1.3700	+0.735%	1,507,375	+79.562%
2025-05-14	1.4300	1.4600	1.34000	1.3600	-4.895%	2,970,714	+80.882%
2025-05-13	1.4100	1.4800	1.39000	1.4300	0.000%	2,612,944	+72.028%
2025-05-12	1.3450	1.4500	1.33000	1.4300	+10.000%	3,439,309	+72.028%
2025-05-09	1.2900	1.3700	1.28000	1.3000	+2.362%	2,092,097	+89.231%
2025-05-08	1.1900	1.2800	1.19000	1.2700	+5.833%	1,824,205	+93.701%
2025-05-07	1.1200	1.2500	1.12000	1.2000	+6.195%	2,521,529	+105.000%
2025-05-06	1.1200	1.1500	1.11000	1.1300	0.000%	696,248	+117.699%
2025-05-05	1.1100	1.1450	1.09000	1.1300	+1.802%	738,499	+117.699%
2025-05-02	1.1100	1.1400	1.07000	1.1100	+0.909%	1,128,843	+121.622%
2025-05-01	1.1000	1.1200	1.09000	1.1000	+0.917%	971,189	+123.636%
2025-04-30	1.0900	1.0900	1.06000	1.0900	-1.802%	840,814	+125.688%
2025-04-29	1.1300	1.1300	1.09000	1.1100	-1.770%	901,536	+121.622%
2025-04-28	1.1400	1.1600	1.11000	1.1300	-0.877%	1,037,877	+117.699%
2025-04-25	1.1400	1.1600	1.12000	1.1400	0.000%	678,199	+115.789%
2025-04-24	1.1100	1.1450	1.10000	1.1400	+1.786%	1,077,710	+115.789%
2025-04-23	1.1800	1.2000	1.11000	1.1200	-2.609%	1,136,311	+119.643%
2025-04-22	1.1400	1.1800	1.13500	1.1500	+1.770%	1,688,426	+113.913%
2025-04-21	1.0800	1.1400	1.07000	1.1300	+2.727%	1,354,190	+117.699%
2025-04-17	1.0800	1.1100	1.06000	1.1000	+3.774%	992,632	+123.636%
2025-04-16	1.0400	1.1100	1.03500	1.0600	-0.935%	1,209,456	+132.075%
2025-04-15	1.1000	1.1200	1.06000	1.0700	-4.464%	1,075,364	+129.907%
2025-04-14	1.1500	1.1500	1.10000	1.1200	-0.885%	1,782,579	+119.643%
2025-04-11	1.0200	1.1300	1.01500	1.1300	+10.784%	2,097,924	+117.699%
2025-04-10	1.0200	1.0500	0.98330	1.0200	-1.923%	2,254,881	+141.176%
2025-04-09	0.9284	1.0900	0.92315	1.0400	+11.099%	2,837,213	+136.538%
2025-04-08	0.9490	0.9892	0.93000	0.9361	+0.993%	2,808,946	+162.792%
2025-04-07	0.7300	0.9542	0.68000	0.9269	-4.728%	5,711,797	+165.401%
2025-04-04	1.0000	1.0100	0.95110	0.9729	-3.673%	4,667,233	+152.852%
2025-04-03	1.0200	1.0500	1.00000	1.0100	-3.810%	2,852,508	+143.564%
2025-04-02	1.0300	1.0788	1.03000	1.0500	+0.962%	1,755,808	+134.286%
2025-04-01	1.0500	1.0800	1.02000	1.0400	-0.952%	1,448,025	+136.538%
2025-03-31	1.0700	1.0700	1.03000	1.0500	-2.778%	2,038,627	+134.286%
2025-03-28	1.1000	1.1000	1.07000	1.0800	-2.703%	1,289,060	+127.778%
2025-03-27	1.0900	1.1200	1.07000	1.1100	+1.835%	942,603	+121.622%
2025-03-26	1.1200	1.1300	1.08000	1.0900	-2.679%	982,944	+125.688%
2025-03-25	1.1700	1.1700	1.11000	1.1200	-2.609%	1,272,062	+119.643%
2025-03-24	1.1200	1.1600	1.12000	1.1500	+3.604%	1,219,156	+113.913%
2025-03-21	1.1000	1.1499	1.09500	1.1100	+0.909%	1,973,603	+121.622%
2025-03-20	1.1000	1.1200	1.09000	1.1000	0.000%	935,839	+123.636%
2025-03-19	1.1200	1.1500	1.10000	1.1000	-2.655%	1,599,705	+123.636%
2025-03-18	1.1400	1.1500	1.11000	1.1300	-1.739%	1,183,365	+117.699%
2025-03-17	1.1300	1.1600	1.13000	1.1500	+1.770%	1,196,464	+113.913%
2025-03-14	1.1100	1.1451	1.10000	1.1300	+4.630%	1,350,064	+117.699%
2025-03-13	1.1500	1.1573	1.07000	1.0800	-4.425%	1,776,042	+127.778%
2025-03-12	1.1200	1.1575	1.11000	1.1300	+1.802%	1,439,145	+117.699%
2025-03-11	1.0800	1.1299	1.06000	1.1100	+3.738%	1,809,607	+121.622%
2025-03-10	1.1200	1.1500	1.05000	1.0700	-6.957%	2,272,754	+129.907%
2025-03-07	1.1500	1.1750	1.11040	1.1500	0.000%	1,319,713	+113.913%
2025-03-06	1.1200	1.1700	1.09000	1.1500	+1.770%	1,815,312	+113.913%
2025-03-05	1.1400	1.1500	1.10000	1.1300	+1.802%	1,901,704	+117.699%
2025-03-04	1.0900	1.1400	1.06000	1.1100	-1.770%	2,806,590	+121.622%
2025-03-03	1.2300	1.2500	1.12000	1.1300	-8.130%	4,400,871	+117.699%
2025-02-28	1.2000	1.2500	1.15000	1.2300	+0.820%	2,981,177	+100.000%
2025-02-27	1.2600	1.3300	1.22000	1.2200	+0.826%	2,258,400	+101.639%
2025-02-26	1.2400	1.3000	1.21000	1.2100	+0.833%	2,181,181	+103.306%
2025-02-25	1.2550	1.2765	1.19000	1.2000	-5.512%	2,724,190	+105.000%
2025-02-24	1.3500	1.3595	1.27000	1.2700	-5.926%	2,733,381	+93.701%
2025-02-21	1.4200	1.4500	1.34000	1.3500	-2.878%	2,434,103	+82.222%
2025-02-20	1.4600	1.4750	1.37000	1.3900	-4.138%	2,373,364	+76.978%
2025-02-19	1.5300	1.5499	1.45000	1.4500	-2.027%	2,876,563	+69.655%
2025-02-18	1.4500	1.5799	1.43000	1.4800	+6.475%	5,166,637	+66.216%
2025-02-14	1.3700	1.4900	1.37000	1.3900	+1.460%	2,378,526	+76.978%
2025-02-13	1.3600	1.4300	1.34000	1.3700	+2.239%	2,975,799	+79.562%
2025-02-12	1.3100	1.3800	1.30000	1.3400	+2.290%	2,311,126	+83.582%
2025-02-11	1.3300	1.3589	1.30000	1.3100	-1.504%	1,710,653	+87.786%
2025-02-10	1.3300	1.3600	1.30000	1.3300	+0.758%	2,652,776	+84.962%
2025-02-07	1.3900	1.4100	1.30000	1.3200	-2.222%	1,830,629	+86.364%
2025-02-06	1.3800	1.4100	1.35000	1.3500	-1.460%	1,573,613	+82.222%
2025-02-05	1.3700	1.4300	1.36500	1.3700	-0.725%	2,187,024	+79.562%
2025-02-04	1.3700	1.4100	1.35000	1.3800	+0.730%	2,136,874	+78.261%
2025-02-03	1.3300	1.4000	1.31000	1.3700	-1.439%	2,450,936	+79.562%
2025-01-31	1.4000	1.4950	1.36000	1.3900	0.000%	2,899,864	+76.978%
2025-01-30	1.4200	1.4900	1.35000	1.3900	-2.113%	2,449,840	+76.978%
2025-01-29	1.4900	1.5100	1.41000	1.4200	-4.698%	1,437,346	+73.239%
2025-01-28	1.5600	1.5600	1.43000	1.4900	-0.667%	1,759,784	+65.101%
2025-01-27	1.5100	1.5950	1.45000	1.5000	-2.597%	2,695,174	+64.000%
2025-01-24	1.5700	1.6500	1.53000	1.5400	-2.532%	2,026,656	+59.740%
2025-01-23	1.5500	1.6500	1.53000	1.5800	-0.629%	2,605,074	+55.696%
2025-01-22	1.4900	1.6100	1.45000	1.5900	+6.711%	3,695,529	+54.717%
2025-01-21	1.6200	1.6200	1.46000	1.4900	-10.241%	5,214,129	+65.101%
2025-01-17	1.6600	1.7300	1.63000	1.6600	+1.840%	2,410,472	+48.193%
2025-01-16	1.6700	1.7200	1.60000	1.6300	-1.212%	2,195,157	+50.920%
2025-01-15	1.5500	1.7481	1.55000	1.6500	+6.796%	4,590,534	+49.091%
2025-01-14	1.7900	1.8100	1.49000	1.5450	-9.649%	5,678,120	+59.223%
2025-01-13	1.6550	1.7200	1.59000	1.7100	-2.286%	4,720,042	+43.860%
2025-01-10	1.7800	1.8700	1.71060	1.7500	-3.846%	3,837,953	+40.571%
2025-01-08	1.8600	1.8700	1.65000	1.8200	-8.543%	7,398,781	+35.165%
2025-01-07	2.0100	2.1200	1.95000	1.9900	-0.995%	5,151,669	+23.618%
2025-01-06	2.2000	2.3300	1.97010	2.0100	-9.050%	11,718,323	+22.388%
2025-01-03	2.1150	2.2700	1.99000	2.2100	+6.763%	11,859,716	+11.312%
2025-01-02	1.9600	2.0900	1.83000	2.0700	+9.524%	9,795,577	+18.841%
2024-12-31	2.0750	2.1100	1.88000	1.8900	-11.682%	11,385,426	+30.159%
2024-12-30	2.1300	2.4700	1.96000	2.1400	+0.469%	23,557,949	+14.953%
2024-12-27	2.6700	2.7000	2.02000	2.1300	+9.231%	48,412,701	+15.493%
2024-12-26	1.6000	1.9600	1.55000	1.9500	+30.000%	15,789,065	+26.154%
2024-12-24	1.4600	1.5600	1.40000	1.5000	+5.634%	3,762,008	+64.000%
2024-12-23	1.3100	1.4400	1.27000	1.4200	+9.231%	5,193,009	+73.239%
2024-12-20	1.1400	1.3000	1.10000	1.3000	+15.044%	6,597,022	+89.231%
2024-12-19	1.2200	1.2200	1.13000	1.1300	-4.237%	3,472,618	+117.699%
2024-12-18	1.1100	1.3800	1.09000	1.1800	+8.257%	10,917,114	+108.475%
2024-12-17	1.0800	1.1100	1.07000	1.0900	0.000%	1,316,679	+125.688%
2024-12-16	1.0800	1.1000	1.05000	1.0900	0.000%	1,977,518	+125.688%
2024-12-13	1.1300	1.1300	1.08000	1.0900	-2.679%	1,247,324	+125.688%
2024-12-12	1.1300	1.1400	1.11000	1.1200	-1.754%	938,901	+119.643%
2024-12-11	1.1600	1.1600	1.10000	1.1400	-1.724%	1,257,944	+115.789%
2024-12-10	1.1800	1.1890	1.14480	1.1600	-0.855%	813,953	+112.069%
2024-12-09	1.1100	1.2300	1.11000	1.1700	+6.364%	3,182,592	+110.256%
2024-12-06	1.0850	1.1200	1.07000	1.1000	+3.774%	1,694,683	+123.636%
2024-12-05	1.1000	1.1142	1.06000	1.0600	-2.752%	1,876,409	+132.075%
2024-12-04	1.1300	1.1300	1.09000	1.0900	-3.540%	1,363,466	+125.688%
2024-12-03	1.1800	1.1800	1.12280	1.1300	-4.237%	1,601,071	+117.699%
2024-12-02	1.1900	1.2195	1.16000	1.1800	+1.724%	2,066,072	+108.475%
2024-11-29	1.1300	1.1850	1.13000	1.1600	+3.571%	1,172,487	+112.069%
2024-11-27	1.1300	1.1600	1.10000	1.1200	+0.901%	1,033,060	+119.643%
2024-11-26	1.1700	1.1794	1.10000	1.1100	-4.310%	1,288,456	+121.622%
2024-11-25	1.1500	1.2000	1.14000	1.1600	+5.455%	2,775,620	+112.069%
2024-11-22	1.0800	1.1300	1.07000	1.1000	+2.804%	2,181,348	+123.636%
2024-11-21	1.0400	1.1000	1.03000	1.0700	+0.943%	1,638,304	+129.907%
2024-11-20	1.0400	1.0688	1.01000	1.0600	+1.923%	1,326,817	+132.075%
2024-11-19	1.0100	1.0400	1.00000	1.0400	+1.961%	1,863,708	+136.538%
2024-11-18	1.0100	1.0500	1.00000	1.0200	0.000%	1,671,341	+141.176%
2024-11-15	1.0500	1.0650	1.02000	1.0200	-3.774%	3,183,964	+141.176%
2024-11-14	1.1400	1.1450	1.06000	1.0600	-6.195%	1,927,551	+132.075%
2024-11-13	1.1000	1.1900	1.07000	1.1300	+6.604%	3,286,158	+117.699%
2024-11-12	1.1400	1.1450	1.06000	1.0600	-9.013%	3,660,205	+132.075%
2024-11-11	1.1500	1.1800	1.10500	1.1650	+0.431%	2,544,383	+111.159%
2024-11-08	1.1800	1.1800	1.06000	1.1600	-1.695%	3,323,124	+112.069%
2024-11-07	1.1700	1.2000	1.14000	1.1800	+0.855%	2,100,374	+108.475%
2024-11-06	1.1500	1.2000	1.12000	1.1700	-2.500%	2,593,562	+110.256%
2024-11-05	1.1900	1.2000	1.17000	1.2000	+2.564%	1,053,189	+105.000%
2024-11-04	1.1600	1.1800	1.13000	1.1700	+0.862%	1,334,028	+110.256%
2024-11-01	1.1900	1.1982	1.16000	1.1600	-1.695%	1,325,318	+112.069%
2024-10-31	1.2300	1.2400	1.18000	1.1800	-4.839%	1,581,427	+108.475%
2024-10-30	1.2300	1.2600	1.23000	1.2400	-0.800%	744,285	+98.387%
2024-10-29	1.2600	1.2700	1.23500	1.2500	-0.794%	873,609	+96.800%
2024-10-28	1.2300	1.2750	1.23000	1.2600	+2.439%	1,422,633	+95.238%
2024-10-25	1.2400	1.2600	1.22000	1.2300	0.000%	1,004,793	+100.000%
2024-10-24	1.2300	1.2900	1.21000	1.2300	+2.500%	2,296,768	+100.000%
2024-10-23	1.2200	1.2300	1.19000	1.2000	-2.439%	1,204,037	+105.000%
2024-10-22	1.2200	1.2300	1.21000	1.2300	0.000%	1,052,788	+100.000%
2024-10-21	1.2500	1.2599	1.22000	1.2300	-3.150%	1,179,103	+100.000%
2024-10-18	1.2600	1.2700	1.24000	1.2700	+1.600%	929,049	+93.701%
2024-10-17	1.2800	1.2898	1.24000	1.2500	-2.344%	807,116	+96.800%
2024-10-16	1.2800	1.2900	1.26000	1.2800	0.000%	1,101,368	+92.188%
2024-10-15	1.2600	1.2900	1.26000	1.2800	0.000%	697,259	+92.188%
2024-10-14	1.2900	1.2900	1.26000	1.2800	-0.775%	792,282	+92.188%
2024-10-11	1.2400	1.2900	1.23140	1.2900	+4.032%	1,038,926	+90.698%
2024-10-10	1.2400	1.2500	1.23000	1.2400	-0.800%	921,568	+98.387%
2024-10-09	1.2500	1.2800	1.24000	1.2500	+0.806%	726,008	+96.800%
2024-10-08	1.2600	1.2700	1.23000	1.2400	-1.587%	1,181,355	+98.387%
2024-10-07	1.2900	1.2900	1.25000	1.2600	-2.326%	1,178,242	+95.238%
2024-10-04	1.2800	1.3000	1.27000	1.2900	+2.381%	1,057,137	+90.698%
2024-10-03	1.2600	1.2600	1.25000	1.2600	-0.787%	748,059	+95.238%
2024-10-02	1.2600	1.2900	1.24000	1.2700	+0.794%	1,086,753	+93.701%
2024-10-01	1.4000	1.4000	1.25000	1.2600	-6.667%	3,228,377	+95.238%
2024-09-30	1.3800	1.3900	1.34000	1.3500	-1.460%	1,468,207	+82.222%
2024-09-27	1.3700	1.4300	1.37000	1.3700	+1.481%	1,519,048	+79.562%
2024-09-26	1.3600	1.4050	1.35000	1.3500	0.000%	1,563,092	+82.222%
2024-09-25	1.3900	1.4000	1.33000	1.3500	-4.255%	1,403,177	+82.222%
2024-09-24	1.3800	1.4500	1.38000	1.4100	+3.676%	1,314,726	+74.468%
2024-09-23	1.5000	1.5100	1.36000	1.3600	-6.849%	2,203,224	+80.882%
2024-09-20	1.3900	1.5500	1.38000	1.4600	+9.774%	8,773,030	+68.493%
2024-09-19	1.3800	1.3800	1.33000	1.3300	+0.758%	841,604	+84.962%
2024-09-18	1.3300	1.4100	1.31000	1.3200	-0.752%	1,227,283	+86.364%
2024-09-17	1.3100	1.3800	1.31000	1.3300	+0.758%	1,125,006	+84.962%
2024-09-16	1.3350	1.3400	1.27000	1.3200	-0.752%	1,260,965	+86.364%
2024-09-13	1.3200	1.3600	1.31500	1.3300	+2.308%	1,224,362	+84.962%
2024-09-12	1.3200	1.3501	1.28500	1.3000	-2.256%	1,083,066	+89.231%
2024-09-11	1.2400	1.3300	1.22000	1.3300	+9.016%	1,565,884	+84.962%
2024-09-10	1.2400	1.2600	1.18000	1.2200	-1.613%	1,426,590	+101.639%
2024-09-09	1.2700	1.2800	1.24000	1.2400	0.000%	942,858	+98.387%
2024-09-06	1.2800	1.2900	1.22000	1.2400	-1.587%	1,505,586	+98.387%
2024-09-05	1.3100	1.3250	1.26000	1.2600	-4.545%	2,303,049	+95.238%
2024-09-04	1.3700	1.4100	1.32000	1.3200	-3.650%	1,601,609	+86.364%
2024-09-03	1.4200	1.4300	1.35000	1.3700	-4.196%	1,996,100	+79.562%
2024-08-30	1.4400	1.4699	1.42000	1.4300	0.000%	933,709	+72.028%
2024-08-29	1.4450	1.4700	1.42000	1.4300	+0.704%	1,135,028	+72.028%
2024-08-28	1.4300	1.4668	1.41000	1.4200	-2.069%	905,722	+73.239%
2024-08-27	1.4500	1.4700	1.42000	1.4500	0.000%	1,050,196	+69.655%
2024-08-26	1.5200	1.5250	1.43500	1.4500	-5.844%	1,633,692	+69.655%
2024-08-23	1.4200	1.5600	1.42000	1.5400	+9.220%	1,627,895	+59.740%
2024-08-22	1.4600	1.4700	1.41000	1.4100	-3.425%	950,010	+74.468%
2024-08-21	1.4600	1.4700	1.42000	1.4600	+0.690%	876,275	+68.493%
2024-08-20	1.4600	1.4600	1.41000	1.4500	+0.694%	1,110,675	+69.655%
2024-08-19	1.4300	1.4500	1.40500	1.4400	+1.408%	1,201,717	+70.833%
2024-08-16	1.4200	1.4600	1.40000	1.4200	-0.699%	1,013,746	+73.239%
2024-08-15	1.4100	1.4500	1.40000	1.4300	+3.623%	1,023,996	+72.028%
2024-08-14	1.4900	1.4900	1.37000	1.3800	-4.167%	2,057,002	+78.261%
2024-08-13	1.3800	1.4600	1.36000	1.4400	+6.667%	1,207,527	+70.833%
2024-08-12	1.3800	1.3800	1.32000	1.3500	+0.746%	1,612,227	+82.222%
2024-08-09	1.3900	1.4250	1.33000	1.3400	-2.190%	1,516,588	+83.582%
2024-08-08	1.3500	1.3900	1.31000	1.3700	+7.031%	1,586,399	+79.562%
2024-08-07	1.5900	1.5901	1.28000	1.2800	-19.243%	6,427,421	+92.188%
2024-08-06	1.6400	1.6600	1.57000	1.5850	+0.316%	1,390,100	+55.205%
2024-08-05	1.5100	1.6200	1.48000	1.5800	-4.242%	2,166,211	+55.696%
2024-08-02	1.6600	1.7100	1.63000	1.6500	-3.509%	1,748,521	+49.091%
2024-08-01	1.8900	1.9000	1.70000	1.7100	-9.043%	1,733,206	+43.860%
2024-07-31	1.8700	1.9800	1.83000	1.8800	+1.075%	1,501,112	+30.851%
2024-07-30	1.9100	1.9300	1.83000	1.8600	-1.587%	1,287,355	+32.258%
2024-07-29	1.9900	2.0100	1.83000	1.8900	-5.025%	1,717,347	+30.159%
2024-07-26	2.0500	2.0700	1.96000	1.9900	-1.485%	1,271,384	+23.618%
2024-07-25	2.0300	2.0700	1.99500	2.0200	-0.493%	2,288,806	+21.782%
2024-07-24	2.0900	2.1100	2.01000	2.0300	-4.245%	1,347,378	+21.182%
2024-07-23	2.0600	2.1500	2.02000	2.1200	+1.923%	1,087,108	+16.038%
2024-07-22	2.0800	2.1125	1.98000	2.0800	+0.483%	1,960,374	+18.269%
2024-07-19	2.1200	2.1300	2.04000	2.0700	-2.358%	1,358,785	+18.841%
2024-07-18	2.2100	2.3500	2.09000	2.1200	-3.636%	3,109,031	+16.038%
2024-07-17	2.2000	2.2700	2.15000	2.2000	-1.786%	2,826,096	+11.818%
2024-07-16	2.1800	2.2550	2.12000	2.2400	+3.704%	3,276,112	+9.821%
2024-07-15	2.2000	2.2000	2.03000	2.1600	+0.465%	3,573,901	+13.889%
2024-07-12	2.0000	2.1600	1.97500	2.1500	+9.137%	4,795,895	+14.419%
2024-07-11	1.8700	2.0500	1.83500	1.9700	+10.674%	7,052,814	+24.873%
2024-07-10	1.7100	1.7800	1.69000	1.7800	+4.094%	1,735,898	+38.202%
2024-07-09	1.7100	1.7200	1.62000	1.7100	+0.588%	2,212,280	+43.860%
2024-07-08	1.7000	1.7500	1.66500	1.7000	+0.592%	1,752,496	+44.706%
2024-07-05	1.7000	1.7050	1.65000	1.6900	-1.744%	1,141,266	+45.562%
2024-07-03	1.6400	1.7300	1.63000	1.7200	+5.521%	1,467,664	+43.023%
2024-07-02	1.6600	1.6700	1.58000	1.6300	-0.610%	1,385,383	+50.920%
2024-07-01	1.6400	1.6750	1.62000	1.6400	-0.606%	1,183,428	+50.000%
2024-06-28	1.6800	1.6850	1.62000	1.6500	-1.786%	1,800,772	+49.091%
2024-06-27	1.6900	1.6900	1.61000	1.6800	0.000%	1,088,467	+46.429%
2024-06-26	1.6200	1.6900	1.60000	1.6800	+4.348%	1,265,514	+46.429%
2024-06-25	1.6400	1.6698	1.60000	1.6100	-1.829%	753,364	+52.795%
2024-06-24	1.5600	1.6500	1.55500	1.6400	+6.494%	1,297,835	+50.000%
2024-06-21	1.5000	1.5500	1.48000	1.5400	+2.667%	1,485,319	+59.740%
2024-06-20	1.5900	1.6000	1.50000	1.5000	-5.660%	1,679,388	+64.000%
2024-06-18	1.6700	1.6780	1.59000	1.5900	-4.790%	1,251,792	+54.717%
2024-06-17	1.6600	1.7000	1.63000	1.6700	0.000%	870,200	+47.305%
2024-06-14	1.6500	1.6900	1.64500	1.6700	-1.183%	1,773,116	+47.305%
2024-06-13	1.7300	1.7500	1.66330	1.6900	-2.312%	1,206,913	+45.562%
2024-06-12	1.7700	1.8450	1.72000	1.7300	0.000%	1,817,072	+42.197%
2024-06-11	1.6700	1.7300	1.64000	1.7300	+1.765%	1,048,383	+42.197%
2024-06-10	1.6600	1.7000	1.64000	1.7000	+2.410%	881,233	+44.706%
2024-06-07	1.6700	1.7000	1.63000	1.6600	-1.190%	1,304,879	+48.193%
2024-06-06	1.7100	1.7100	1.67000	1.6800	-1.754%	913,940	+46.429%
2024-06-05	1.7000	1.7200	1.67000	1.7100	+1.183%	1,036,239	+43.860%
2024-06-04	1.7400	1.7400	1.67000	1.6900	-2.312%	808,244	+45.562%
2024-06-03	1.7900	1.8100	1.73000	1.7300	-2.260%	924,161	+42.197%
2024-05-31	1.8200	1.8550	1.72000	1.7700	-2.210%	1,067,844	+38.983%
2024-05-30	1.7800	1.8255	1.77000	1.8100	+2.260%	1,291,876	+35.912%
2024-05-29	1.7400	1.7900	1.71000	1.7700	0.000%	1,381,357	+38.983%
2024-05-28	1.7900	1.8700	1.73500	1.7700	-0.562%	1,553,070	+38.983%
2024-05-24	1.6700	1.7900	1.66000	1.7800	+8.537%	2,163,689	+38.202%
2024-05-23	1.7300	1.7400	1.62000	1.6400	-4.651%	2,830,355	+50.000%
2024-05-22	1.7000	1.7900	1.67500	1.7200	+1.775%	2,198,137	+43.023%
2024-05-21	1.7400	1.7400	1.64000	1.6900	-1.744%	2,339,671	+45.562%
2024-05-20	1.7600	1.8100	1.71000	1.7200	-1.714%	1,499,979	+43.023%
2024-05-17	1.8000	1.8200	1.72000	1.7500	-1.685%	2,850,338	+40.571%
2024-05-16	1.8200	1.9000	1.76000	1.7800	-2.732%	3,030,182	+38.202%
2024-05-15	2.0000	2.0700	1.82000	1.8300	-8.040%	2,722,623	+34.426%
2024-05-14	1.8900	2.0190	1.88000	1.9900	+5.851%	3,634,555	+23.618%
2024-05-13	1.7400	1.9000	1.73000	1.8800	+9.302%	3,902,279	+30.851%
2024-05-10	1.8000	1.8200	1.70000	1.7200	-2.825%	2,375,474	+43.023%
2024-05-09	1.7200	1.8000	1.70000	1.7700	+1.724%	2,328,580	+38.983%
2024-05-08	1.7900	1.8100	1.70000	1.7400	-2.793%	2,269,642	+41.379%
2024-05-07	1.9000	1.9300	1.79000	1.7900	-6.283%	1,774,455	+37.430%
2024-05-06	1.8200	1.9500	1.82000	1.9100	+4.945%	2,321,534	+28.796%
2024-05-03	1.8200	1.9000	1.77000	1.8200	-0.546%	1,663,875	+35.165%
2024-05-02	1.7500	1.8300	1.66000	1.8300	+5.780%	2,373,175	+34.426%
2024-05-01	1.7000	1.8100	1.68000	1.7300	+2.367%	1,530,159	+42.197%
2024-04-30	1.6700	1.7000	1.62000	1.6900	+0.595%	1,139,225	+45.562%
2024-04-29	1.7200	1.8100	1.66000	1.6800	-1.754%	1,542,460	+46.429%
2024-04-26	1.6500	1.7100	1.64500	1.7100	+4.268%	1,424,039	+43.860%
2024-04-25	1.6500	1.6600	1.61000	1.6400	-2.959%	1,001,216	+50.000%
2024-04-24	1.7200	1.7700	1.66000	1.6900	-1.170%	1,346,915	+45.562%
2024-04-23	1.6400	1.7900	1.62000	1.7100	+3.012%	2,108,427	+43.860%
2024-04-22	1.6400	1.6600	1.54000	1.6600	+1.220%	2,156,203	+48.193%
2024-04-19	1.5500	1.6500	1.54000	1.6400	+3.797%	2,109,215	+50.000%
2024-04-18	1.5900	1.6300	1.53500	1.5800	-0.629%	1,744,600	+55.696%
2024-04-17	1.6200	1.6550	1.58000	1.5900	-0.625%	1,196,991	+54.717%
2024-04-16	1.5600	1.6300	1.54000	1.6000	+1.266%	1,705,127	+53.750%
2024-04-15	1.6700	1.6700	1.58000	1.5800	-1.863%	1,535,152	+55.696%
2024-04-12	1.7500	1.7500	1.60000	1.6100	-6.936%	2,414,717	+52.795%
2024-04-11	1.7700	1.8002	1.70000	1.7300	-1.705%	1,499,627	+42.197%
2024-04-10	1.7800	1.7900	1.70000	1.7600	-3.825%	1,980,966	+39.773%
2024-04-09	1.8500	1.9700	1.81000	1.8300	0.000%	2,059,400	+34.426%
2024-04-08	1.8600	1.9300	1.80000	1.8300	-0.543%	1,312,008	+34.426%
2024-04-05	1.8500	1.8800	1.79000	1.8400	-0.541%	1,493,647	+33.696%
2024-04-04	1.8600	1.9750	1.82000	1.8500	+0.543%	2,008,678	+32.973%
2024-04-03	1.8700	1.9200	1.82000	1.8400	-3.665%	1,995,253	+33.696%
2024-04-02	1.8600	2.0050	1.84000	1.9100	-3.535%	2,885,849	+28.796%
2024-04-01	2.1100	2.1100	1.95000	1.9800	-2.463%	3,776,760	+24.242%
2024-03-28	1.9300	2.1000	1.93000	2.0300	+5.729%	6,377,218	+21.182%
2024-03-27	1.7000	1.9400	1.67800	1.9200	+14.286%	7,842,117	+28.125%
2024-03-26	1.5800	1.7700	1.58000	1.6800	+5.660%	4,440,221	+46.429%
2024-03-25	1.5300	1.6884	1.51000	1.5900	+1.923%	3,439,300	+54.717%
2024-03-22	1.5600	1.6150	1.52000	1.5600	-1.266%	2,450,008	+57.692%
2024-03-21	1.5000	1.6100	1.48000	1.5800	+3.947%	2,839,151	+55.696%
2024-03-20	1.3600	1.5500	1.35000	1.5200	+7.801%	3,947,479	+61.842%
2024-03-19	1.3300	1.4250	1.31000	1.4100	+4.444%	3,046,044	+74.468%
2024-03-18	1.3800	1.3800	1.33500	1.3500	-2.174%	2,077,441	+82.222%
2024-03-15	1.3800	1.4199	1.33000	1.3800	+0.730%	1,917,224	+78.261%
2024-03-14	1.4600	1.4700	1.36000	1.3700	-6.164%	3,627,476	+79.562%
2024-03-13	1.4800	1.5300	1.43000	1.4600	-1.351%	1,544,158	+68.493%
2024-03-12	1.4900	1.5100	1.44010	1.4800	+1.370%	1,392,603	+66.216%
2024-03-11	1.5300	1.5800	1.45000	1.4600	-3.947%	1,934,887	+68.493%
2024-03-08	1.5400	1.6300	1.52000	1.5200	+1.333%	3,301,296	+61.842%
2024-03-07	1.5000	1.5200	1.47000	1.5000	+1.351%	1,597,427	+64.000%
2024-03-06	1.5000	1.5200	1.45000	1.4800	-0.671%	2,151,183	+66.216%
2024-03-05	1.5200	1.5500	1.46000	1.4900	-2.614%	2,562,569	+65.101%
2024-03-04	1.6200	1.6250	1.52000	1.5300	-6.707%	3,875,056	+60.784%
2024-03-01	1.6400	1.6900	1.58000	1.6400	0.000%	1,888,801	+50.000%
2024-02-29	1.6900	1.7800	1.64000	1.6400	-1.796%	3,401,082	+50.000%
2024-02-28	1.6700	1.7100	1.56000	1.6700	-3.468%	3,702,201	+47.305%
2024-02-27	1.6500	1.7400	1.64000	1.7300	+6.790%	3,731,470	+42.197%
2024-02-26	1.5700	1.6400	1.54000	1.6200	+3.185%	3,481,229	+51.852%
2024-02-23	1.5800	1.6000	1.51000	1.5700	+1.290%	2,140,841	+56.688%
2024-02-22	1.6200	1.6300	1.50000	1.5500	-1.899%	2,812,013	+58.710%
2024-02-21	1.6400	1.6500	1.56000	1.5800	-5.389%	1,955,843	+55.696%
2024-02-20	1.7500	1.7500	1.63500	1.6700	-6.180%	2,120,506	+47.305%
2024-02-16	1.8200	1.8300	1.74000	1.7800	-2.198%	2,397,963	+38.202%
2024-02-15	1.7500	1.8550	1.73000	1.8200	+5.507%	3,237,044	+35.165%
2024-02-14	1.6600	1.7600	1.65500	1.7250	+7.143%	2,572,024	+42.609%
2024-02-13	1.7000	1.7000	1.59000	1.6100	-9.040%	3,513,957	+52.795%
2024-02-12	1.6300	1.8000	1.63000	1.7700	+8.589%	3,736,067	+38.983%
2024-02-09	1.6100	1.6400	1.57000	1.6300	+1.875%	1,925,580	+50.920%
2024-02-08	1.5600	1.6310	1.53000	1.6000	+3.896%	2,988,331	+53.750%
2024-02-07	1.6800	1.6800	1.53000	1.5400	-7.508%	3,280,557	+59.740%
2024-02-06	1.5500	1.7200	1.53320	1.6650	+8.117%	2,717,215	+47.748%
2024-02-05	1.6800	1.6800	1.53000	1.5400	-9.412%	4,070,690	+59.740%
2024-02-02	1.8300	1.8400	1.62000	1.7000	-4.494%	5,303,279	+44.706%
2024-02-01	1.6800	1.8200	1.68000	1.7800	+9.877%	5,823,419	+38.202%
2024-01-31	1.6200	1.7900	1.61500	1.6200	-1.220%	7,012,438	+51.852%
2024-01-30	1.7000	1.7100	1.60000	1.6400	-5.202%	4,452,475	+50.000%
2024-01-29	1.4900	1.7500	1.44000	1.7300	+18.493%	9,314,067	+42.197%
2024-01-26	1.4300	1.5700	1.42500	1.4600	+3.915%	4,649,934	+68.493%
2024-01-25	1.3500	1.4600	1.32000	1.4050	+4.851%	4,076,191	+75.089%
2024-01-24	1.4500	1.5300	1.33000	1.3400	-10.067%	5,957,041	+83.582%
2024-01-23	1.2500	1.5650	1.24010	1.4900	+27.350%	17,282,243	+65.101%
2024-01-22	1.1500	1.2000	1.10250	1.1700	-0.847%	4,393,068	+110.256%
2024-01-19	1.1700	1.1900	1.12000	1.1800	+0.855%	4,459,548	+108.475%
2024-01-18	1.1900	1.2000	1.11000	1.1700	-1.681%	4,997,627	+110.256%
2024-01-17	1.2900	1.3500	1.15000	1.1900	0.000%	11,320,922	+106.723%
2024-01-16	1.2800	1.2800	1.18000	1.1900	-5.556%	4,425,974	+106.723%
2024-01-12	1.3100	1.3500	1.26000	1.2600	-2.326%	2,795,088	+95.238%
2024-01-11	1.3600	1.3600	1.25000	1.2900	-3.731%	5,430,845	+90.698%

.dark-mode .CDPBBT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CDPBBT{ color: #333333; background-color: white; border: 2px solid #333333; }SLDPSolid Power, Inc. Class A Common Stockstock NASDAQ

SLDP
Solid Power, Inc. Class A Common Stock
stock NASDAQ