Dark

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

Market Open

Aug 11, 2026 12:35:23 PM EDT

2.44USD+3.830%(+0.09)1,832,958

2.44Bid 2.45Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

2.38USD+1.277%(+0.03)72,945

After-hours

Aug 10, 2026 4:59:30 PM EDT

2.34USD-0.213%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	2.3800	2.4700	2.37000	2.4400	+3.830%	1,832,958	0.000%
2026-08-10	2.3400	2.4100	2.27000	2.3500	+0.858%	4,520,331	+3.830%
2026-08-07	2.2500	2.3700	2.24000	2.3300	+6.393%	3,484,575	+4.721%
2026-08-06	2.1200	2.2400	2.08000	2.1900	+2.336%	4,694,761	+11.416%
2026-08-05	2.1900	2.2000	2.08000	2.1400	-6.957%	5,845,026	+14.019%
2026-08-04	2.2200	2.3300	2.18500	2.3000	+7.981%	5,576,100	+6.087%
2026-08-03	2.0700	2.1700	2.06000	2.1300	+3.398%	4,233,762	+14.554%
2026-07-31	2.1250	2.1300	2.01000	2.0600	-0.242%	3,340,389	+18.447%
2026-07-30	2.0200	2.1000	2.00000	2.0650	+3.250%	4,481,161	+18.160%
2026-07-29	2.1000	2.1200	1.99000	2.0000	-5.213%	3,377,219	+22.000%
2026-07-28	2.0800	2.1200	1.98000	2.1100	-1.402%	6,557,403	+15.640%
2026-07-27	2.1200	2.1850	2.09000	2.1400	+2.885%	3,173,168	+14.019%
2026-07-24	2.1500	2.1550	2.05000	2.0800	-3.256%	3,953,382	+17.308%
2026-07-23	2.2600	2.3000	2.14000	2.1500	-7.725%	4,489,622	+13.488%
2026-07-22	2.3500	2.4050	2.30000	2.3300	-1.271%	3,032,502	+4.721%
2026-07-21	2.3450	2.4050	2.32000	2.3600	+2.165%	2,809,156	+3.390%
2026-07-20	2.3100	2.3350	2.26000	2.3100	0.000%	4,060,471	+5.628%
2026-07-17	2.2700	2.3500	2.22500	2.3100	-1.702%	2,905,777	+5.628%
2026-07-16	2.3900	2.4088	2.34000	2.3500	-2.893%	4,714,850	+3.830%
2026-07-15	2.4100	2.5050	2.39500	2.4200	+2.110%	4,303,452	+0.826%
2026-07-14	2.2800	2.3800	2.25000	2.3700	+6.278%	3,871,098	+2.954%
2026-07-13	2.2800	2.3100	2.21000	2.2300	-3.879%	3,369,719	+9.417%
2026-07-10	2.4500	2.4500	2.32000	2.3200	-3.333%	2,521,418	+5.172%
2026-07-09	2.3800	2.4350	2.33000	2.4000	+0.840%	3,044,526	+1.667%
2026-07-08	2.3500	2.4100	2.32000	2.3800	-1.245%	4,321,797	+2.521%
2026-07-07	2.5900	2.6099	2.39000	2.4100	-8.015%	5,427,849	+1.245%
2026-07-06	2.5200	2.7150	2.50000	2.6200	+3.968%	3,254,361	-6.870%
2026-07-02	2.6000	2.7050	2.47000	2.5200	-2.703%	4,701,173	-3.175%
2026-07-01	2.5500	2.7000	2.54250	2.5900	0.000%	3,702,902	-5.792%
2026-06-30	2.5900	2.6399	2.53000	2.5900	-0.385%	3,362,130	-5.792%
2026-06-29	2.6390	2.6697	2.48000	2.6000	+0.386%	5,490,440	-6.154%
2026-06-26	2.5100	2.6500	2.51000	2.5900	-0.385%	10,653,805	-5.792%
2026-06-25	2.6500	2.6750	2.56000	2.6000	-1.515%	4,010,649	-6.154%
2026-06-24	2.7200	2.7200	2.60000	2.6400	-3.297%	4,363,872	-7.576%
2026-06-23	2.6900	2.8400	2.68000	2.7300	-2.500%	4,052,500	-10.623%
2026-06-22	2.8600	2.9700	2.79000	2.8000	-2.439%	4,351,652	-12.857%
2026-06-18	2.8100	2.8800	2.72000	2.8700	+6.296%	7,011,354	-14.983%
2026-06-17	2.7400	2.8100	2.68000	2.7000	-1.460%	3,604,586	-9.630%
2026-06-16	2.7900	2.8781	2.73000	2.7400	-3.521%	3,891,558	-10.949%
2026-06-15	2.9300	3.0000	2.84000	2.8400	+1.429%	5,138,218	-14.085%
2026-06-12	2.8500	2.8700	2.74000	2.8000	-1.060%	4,552,606	-12.857%
2026-06-11	2.7600	2.8300	2.72500	2.8300	+2.166%	5,180,691	-13.781%
2026-06-10	2.8000	2.9100	2.76000	2.7700	-1.071%	4,304,245	-11.913%
2026-06-09	2.9600	2.9788	2.70000	2.8000	-5.245%	5,586,761	-12.857%
2026-06-08	3.0000	3.0700	2.95000	2.9550	+0.510%	4,181,576	-17.428%
2026-06-05	3.2300	3.2300	2.90000	2.9400	-11.446%	6,630,507	-17.007%
2026-06-04	3.1950	3.4299	3.19500	3.3200	0.000%	4,017,324	-26.506%
2026-06-03	3.5200	3.5200	3.26000	3.3200	-8.540%	6,682,672	-26.506%
2026-06-02	3.3950	3.7000	3.36500	3.6300	+6.452%	9,213,235	-32.782%
2026-06-01	3.1800	3.4300	3.17000	3.4100	+3.021%	6,209,843	-28.446%
2026-05-29	3.3150	3.3900	3.22000	3.3100	-2.360%	5,179,391	-26.284%
2026-05-28	3.3000	3.4899	3.29000	3.3900	+0.893%	5,758,301	-28.024%
2026-05-27	3.2300	3.4999	3.17000	3.3600	+4.025%	9,595,501	-27.381%
2026-05-26	3.0900	3.2800	3.08500	3.2300	+5.556%	6,390,114	-24.458%
2026-05-22	2.9600	3.1300	2.96000	3.0600	+3.030%	8,058,740	-20.261%
2026-05-21	2.7250	2.9700	2.71000	2.9700	+7.220%	5,525,622	-17.845%
2026-05-20	2.6500	2.7895	2.64000	2.7700	+5.323%	4,604,903	-11.913%
2026-05-19	2.6600	2.6867	2.58000	2.6300	-3.309%	6,065,490	-7.224%
2026-05-18	2.8400	2.8500	2.64000	2.7200	-5.556%	8,605,288	-10.294%
2026-05-15	2.8900	2.9100	2.79000	2.8800	-3.356%	6,979,412	-15.278%
2026-05-14	3.0000	3.0400	2.90000	2.9800	-2.614%	7,170,348	-18.121%
2026-05-13	2.9850	3.1300	2.91000	3.0600	+2.000%	8,064,414	-20.261%
2026-05-12	3.0600	3.0697	2.90000	3.0000	-4.762%	7,704,778	-18.667%
2026-05-11	2.9600	3.2300	2.93500	3.1500	+2.439%	8,115,019	-22.540%
2026-05-08	3.0100	3.1150	2.92000	3.0750	+5.308%	7,658,180	-20.650%
2026-05-07	3.3000	3.3000	2.87000	2.9200	-12.706%	13,343,835	-16.438%
2026-05-06	3.3350	3.4900	3.15000	3.3450	-4.701%	10,797,651	-27.055%
2026-05-05	3.5000	3.5900	3.38000	3.5100	+1.445%	8,028,416	-30.484%
2026-05-04	3.4000	3.5600	3.30000	3.4600	+1.170%	6,501,701	-29.480%
2026-05-01	3.4400	3.4450	3.34000	3.4200	-0.870%	6,092,704	-28.655%
2026-04-30	3.3500	3.5100	3.27000	3.4500	+2.985%	4,488,796	-29.275%
2026-04-29	3.4800	3.4900	3.30000	3.3500	-4.011%	5,685,447	-27.164%
2026-04-28	3.4800	3.5500	3.43000	3.4900	-2.241%	4,987,899	-30.086%
2026-04-27	3.5600	3.7200	3.50000	3.5700	-2.725%	5,981,245	-31.653%
2026-04-24	3.7150	3.8500	3.61000	3.6700	-0.811%	8,739,733	-33.515%
2026-04-23	3.9700	4.1800	3.60000	3.7000	-6.566%	15,120,001	-34.054%
2026-04-22	3.6950	4.0600	3.64000	3.9600	+11.864%	15,667,141	-38.384%
2026-04-21	3.6400	3.9650	3.50000	3.5400	+4.118%	18,236,428	-31.073%
2026-04-20	3.2750	3.4000	3.23000	3.4000	+0.890%	4,978,166	-28.235%
2026-04-17	3.3500	3.4900	3.29000	3.3700	+3.374%	8,431,789	-27.596%
2026-04-16	3.7500	3.7800	3.21000	3.2600	0.000%	18,378,739	-25.153%
2026-04-15	3.2200	3.3800	3.22000	3.2600	+3.492%	7,237,008	-25.153%
2026-04-14	3.0900	3.1700	3.05000	3.1500	+5.705%	4,278,660	-22.540%
2026-04-13	2.9150	3.0050	2.88000	2.9800	+1.017%	2,498,055	-18.121%
2026-04-10	2.9900	3.0798	2.92000	2.9500	-0.338%	2,850,847	-17.288%
2026-04-09	2.9800	3.0700	2.95000	2.9600	-1.333%	2,965,563	-17.568%
2026-04-08	3.0500	3.1000	2.91500	3.0000	+5.634%	5,437,002	-18.667%
2026-04-07	2.8800	2.8850	2.75000	2.8400	-2.405%	3,739,350	-14.085%
2026-04-06	2.9400	3.0200	2.90000	2.9100	-1.020%	3,190,816	-16.151%
2026-04-02	2.8200	2.9400	2.79500	2.9400	0.000%	3,765,959	-17.007%
2026-04-01	3.0800	3.1150	2.93000	2.9400	-2.000%	3,608,517	-17.007%
2026-03-31	2.8700	3.0400	2.83000	3.0000	+6.383%	5,448,719	-18.667%
2026-03-30	2.9200	2.9500	2.78000	2.8200	-3.425%	4,962,751	-13.475%
2026-03-27	2.9800	3.0000	2.87000	2.9200	-2.990%	3,521,464	-16.438%
2026-03-26	3.0300	3.1082	2.99000	3.0100	-2.273%	2,948,573	-18.937%
2026-03-25	3.1500	3.2175	3.05000	3.0800	-0.324%	2,926,969	-20.779%
2026-03-24	3.1000	3.1600	3.04000	3.0900	-1.278%	2,497,495	-21.036%
2026-03-23	3.1100	3.2000	3.07000	3.1300	+2.961%	2,898,670	-22.045%
2026-03-20	3.1300	3.1410	3.00000	3.0400	-3.797%	7,274,989	-19.737%
2026-03-19	3.0150	3.2000	3.01000	3.1600	+1.282%	3,364,889	-22.785%
2026-03-18	3.1600	3.2100	3.09000	3.1200	-2.194%	3,580,146	-21.795%
2026-03-17	3.2000	3.2802	3.16000	3.1900	-0.313%	2,732,162	-23.511%
2026-03-16	3.2900	3.4800	3.12160	3.2000	+1.587%	3,831,124	-23.750%
2026-03-13	3.2500	3.3300	3.11000	3.1500	-1.563%	2,814,342	-22.540%
2026-03-12	3.1800	3.2200	3.14500	3.2000	-1.840%	2,963,401	-23.750%
2026-03-11	3.2700	3.3700	3.20500	3.2600	+0.617%	2,812,286	-25.153%
2026-03-10	3.2500	3.3700	3.22000	3.2400	+1.250%	4,041,773	-24.691%
2026-03-09	3.0100	3.2000	2.96000	3.2000	+2.564%	4,914,681	-23.750%
2026-03-06	3.1300	3.2400	3.07500	3.1200	-4.294%	4,494,805	-21.795%
2026-03-05	3.3300	3.3400	3.16030	3.2600	-2.102%	4,504,818	-25.153%
2026-03-04	3.3750	3.4500	3.27000	3.3300	-0.597%	4,354,955	-26.727%
2026-03-03	3.3500	3.4200	3.26000	3.3500	-5.367%	5,098,413	-27.164%
2026-03-02	3.4000	3.6000	3.36000	3.5400	0.000%	4,692,493	-31.073%
2026-02-27	3.7900	3.8100	3.51000	3.5400	-8.052%	5,964,384	-31.073%
2026-02-26	3.8100	3.8950	3.65000	3.8500	+4.620%	5,921,811	-36.623%
2026-02-25	3.6600	3.8950	3.61200	3.6800	+3.955%	7,064,386	-33.696%
2026-02-24	3.5100	3.6200	3.47000	3.5400	+3.812%	5,438,669	-31.073%
2026-02-23	3.4200	3.4400	3.32000	3.4100	-1.729%	3,725,722	-28.446%
2026-02-20	3.5500	3.6100	3.42000	3.4700	-3.878%	3,791,456	-29.683%
2026-02-19	3.5100	3.6200	3.47000	3.6100	+0.278%	2,532,041	-32.410%
2026-02-18	3.5200	3.6900	3.47200	3.6000	+2.273%	3,246,222	-32.222%
2026-02-17	3.5700	3.6000	3.42000	3.5200	-3.297%	3,837,379	-30.682%
2026-02-13	3.6200	3.7700	3.55000	3.6400	+1.111%	4,572,625	-32.967%
2026-02-12	3.8800	3.8900	3.55500	3.6000	-7.455%	7,571,794	-32.222%
2026-02-11	3.9100	3.9200	3.66000	3.8900	+0.517%	5,235,167	-37.275%
2026-02-10	4.0100	4.0300	3.84000	3.8700	-3.731%	4,106,590	-36.951%
2026-02-09	4.0600	4.0600	3.86500	4.0200	+1.772%	4,905,671	-39.303%
2026-02-06	3.9100	4.0000	3.84500	3.9500	+5.333%	5,219,049	-38.228%
2026-02-05	3.9200	4.0000	3.73000	3.7500	-7.178%	5,583,124	-34.933%
2026-02-04	4.4000	4.4300	3.89000	4.0400	-8.804%	8,770,849	-39.604%
2026-02-03	4.4100	4.5300	4.21140	4.4300	+3.505%	5,525,683	-44.921%
2026-02-02	4.4500	4.5550	4.23000	4.2800	-4.464%	6,008,389	-42.991%
2026-01-30	4.6650	4.8450	4.44000	4.4800	-6.957%	6,662,582	-45.536%
2026-01-29	4.9500	4.9600	4.66000	4.8150	+1.262%	8,619,635	-49.325%
2026-01-28	5.2600	5.3400	4.67500	4.7550	-8.382%	12,229,664	-48.686%
2026-01-27	5.1200	5.2000	5.02000	5.1900	+1.965%	3,664,483	-52.987%
2026-01-26	5.4200	5.4300	5.02000	5.0900	-6.089%	5,476,544	-52.063%
2026-01-23	5.5700	5.5798	5.29500	5.4200	-2.693%	5,408,401	-54.982%
2026-01-22	5.5100	5.9500	5.48000	5.5700	+5.894%	9,970,286	-56.194%
2026-01-21	5.5500	5.9500	4.98000	5.2600	-3.663%	10,433,050	-53.612%
2026-01-20	5.2800	5.9500	5.25000	5.4600	-2.500%	7,671,287	-55.311%
2026-01-16	5.7000	5.9310	5.52000	5.6000	-0.533%	6,243,897	-56.429%
2026-01-15	5.9300	6.0299	5.61500	5.6300	-2.763%	6,219,542	-56.661%
2026-01-14	5.5500	5.8900	5.37500	5.7900	+3.393%	7,136,115	-57.858%
2026-01-13	5.6250	5.7100	5.26000	5.6000	+2.941%	6,113,580	-56.429%
2026-01-12	5.3400	5.5500	5.23500	5.4400	+2.064%	4,803,073	-55.147%
2026-01-09	5.3700	5.4200	5.15000	5.3300	+0.377%	4,248,101	-54.221%
2026-01-08	5.0500	5.4650	5.03000	5.3100	+5.357%	6,725,143	-54.049%
2026-01-07	5.0500	5.1400	4.91000	5.0400	-1.176%	3,621,239	-51.587%
2026-01-06	5.2100	5.2100	4.81500	5.1000	-0.778%	6,292,927	-52.157%
2026-01-05	4.8700	5.2000	4.86000	5.1400	+10.538%	7,742,778	-52.529%
2026-01-02	4.3400	4.6500	4.26000	4.6500	+9.412%	5,038,655	-47.527%
2025-12-31	4.2800	4.3100	4.14000	4.2500	-0.701%	6,956,629	-42.588%
2025-12-30	4.3700	4.4450	4.27000	4.2800	-2.059%	4,026,370	-42.991%
2025-12-29	4.3500	4.6650	4.32000	4.3700	-2.673%	6,816,440	-44.165%
2025-12-26	4.4800	4.6500	4.34000	4.4900	-0.443%	6,534,205	-45.657%
2025-12-24	4.4900	4.5300	4.39500	4.5100	0.000%	2,666,540	-45.898%
2025-12-23	4.4920	4.7500	4.44000	4.5100	-1.743%	6,303,616	-45.898%
2025-12-22	4.7500	4.7650	4.56000	4.5900	-2.132%	5,831,203	-46.841%
2025-12-19	4.5600	4.7150	4.52500	4.6900	+3.991%	6,790,698	-47.974%
2025-12-18	4.4300	4.7800	4.43000	4.5100	+4.398%	5,397,153	-45.898%
2025-12-17	4.6900	4.8100	4.30000	4.3200	-6.695%	7,476,302	-43.519%
2025-12-16	4.5100	4.7300	4.49000	4.6300	-0.216%	5,096,912	-47.300%
2025-12-15	4.9800	5.0299	4.63000	4.6400	-5.499%	6,274,571	-47.414%
2025-12-12	5.2000	5.2100	4.88000	4.9100	-5.577%	5,402,700	-50.305%
2025-12-11	4.9900	5.2700	4.79500	5.2000	+1.563%	6,672,440	-53.077%
2025-12-10	5.2500	5.2700	5.04000	5.1200	-3.396%	5,836,966	-52.344%
2025-12-09	5.1800	5.4200	4.97000	5.3000	-0.188%	6,877,590	-53.962%
2025-12-08	5.2900	5.5900	5.21500	5.3100	+2.708%	12,368,251	-54.049%
2025-12-05	5.3700	5.5000	5.17000	5.1700	-4.436%	8,359,023	-52.805%
2025-12-04	5.0200	5.4500	4.98000	5.4100	+6.706%	8,589,299	-54.898%
2025-12-03	4.8600	5.0900	4.77500	5.0700	+3.681%	5,516,735	-51.874%
2025-12-02	4.9000	5.0500	4.85500	4.8900	+0.411%	5,467,606	-50.102%
2025-12-01	5.0400	5.0400	4.78500	4.8700	-6.346%	6,287,328	-49.897%
2025-11-28	5.3200	5.3300	5.11500	5.2000	+0.971%	4,180,171	-53.077%
2025-11-26	5.2000	5.2650	4.98020	5.1500	+0.980%	6,235,346	-52.621%
2025-11-25	5.0300	5.1250	4.80500	5.1000	0.000%	6,057,521	-52.157%
2025-11-24	5.0300	5.1592	4.92500	5.1000	+1.594%	12,079,042	-52.157%
2025-11-21	5.0000	5.0900	4.57000	5.0200	0.000%	14,857,570	-51.394%
2025-11-20	5.7700	5.8300	5.01000	5.0200	-8.227%	11,999,552	-51.394%
2025-11-19	5.7600	5.7600	5.34000	5.4700	-4.203%	8,783,502	-55.393%
2025-11-18	5.8850	6.0950	5.71000	5.7100	-4.355%	11,166,716	-57.268%
2025-11-17	5.8800	6.3000	5.80010	5.9700	-1.322%	8,656,135	-59.129%
2025-11-14	5.6200	6.3500	5.58000	6.0500	+3.419%	13,335,719	-59.669%
2025-11-13	6.5500	6.5675	5.76000	5.8500	-12.294%	13,379,739	-58.291%
2025-11-12	7.1150	7.2500	6.42000	6.6700	-6.056%	10,482,563	-63.418%
2025-11-11	7.1500	7.3300	6.84000	7.1000	-3.401%	9,810,822	-65.634%
2025-11-10	7.4800	8.0200	7.00500	7.3500	+7.143%	22,211,114	-66.803%
2025-11-07	6.9050	6.9099	6.17000	6.8600	+1.630%	15,406,300	-64.431%
2025-11-06	8.0800	8.3150	6.72000	6.7500	-20.682%	27,120,404	-63.852%
2025-11-05	6.2400	8.8600	6.02000	8.5100	+51.558%	82,376,008	-71.328%
2025-11-04	6.0200	6.1800	5.55000	5.6150	-12.539%	13,872,226	-56.545%
2025-11-03	6.6300	7.0300	6.25000	6.4200	+2.229%	23,347,957	-61.994%
2025-10-31	6.0200	6.3799	5.57000	6.2800	+17.824%	22,391,838	-61.146%
2025-10-30	5.3600	5.4400	5.19030	5.3300	-3.442%	8,088,899	-54.221%
2025-10-29	5.4600	5.6488	5.35000	5.5200	+1.471%	7,142,790	-55.797%
2025-10-28	5.8100	5.8800	5.41000	5.4400	-6.849%	8,215,081	-55.147%
2025-10-27	6.3000	6.3168	5.69000	5.8400	-5.041%	11,385,711	-58.219%
2025-10-24	5.9300	6.2300	5.72000	6.1500	+8.084%	8,960,599	-60.325%
2025-10-23	5.8700	5.9397	5.67000	5.6900	+0.176%	6,307,795	-57.118%
2025-10-22	6.0300	6.3000	5.48500	5.6800	-8.091%	11,273,199	-57.042%
2025-10-21	6.4000	6.4300	6.03000	6.1800	-5.069%	8,115,179	-60.518%
2025-10-20	6.5500	6.7500	6.14000	6.5100	+2.681%	11,075,862	-62.519%
2025-10-17	6.0800	6.4700	5.90010	6.3400	+4.967%	15,152,469	-61.514%
2025-10-16	7.2850	8.0500	5.97290	6.0400	-15.169%	18,974,157	-59.603%
2025-10-15	7.2150	7.3700	6.60000	7.1200	+2.594%	16,635,703	-65.730%
2025-10-14	6.1200	7.3787	5.94000	6.9400	+10.159%	25,056,626	-64.841%
2025-10-13	6.3700	6.8800	6.09500	6.3000	+7.509%	20,598,739	-61.270%
2025-10-10	6.0200	7.1300	5.81010	5.8600	-2.819%	28,107,757	-58.362%
2025-10-09	6.2350	6.4850	5.69100	6.0300	-3.365%	13,448,558	-59.536%
2025-10-08	6.3900	6.7500	5.95500	6.2400	-0.952%	20,562,978	-60.897%
2025-10-07	5.8300	6.4400	5.55000	6.3000	+9.185%	26,674,769	-61.270%
2025-10-06	4.4500	6.3050	4.32000	5.7700	+33.565%	55,138,946	-57.712%
2025-10-03	3.9500	4.4700	3.91000	4.3200	+11.340%	17,712,123	-43.519%
2025-10-02	3.8050	3.8900	3.66000	3.8800	+4.582%	9,752,265	-37.113%
2025-10-01	3.4200	3.7300	3.42000	3.7100	+6.916%	7,839,235	-34.232%
2025-09-30	3.5100	3.5600	3.42000	3.4700	-1.420%	7,692,573	-29.683%
2025-09-29	3.8400	3.9600	3.46000	3.5200	-5.630%	14,987,125	-30.682%
2025-09-26	3.8000	3.9000	3.72000	3.7300	-1.453%	7,506,530	-34.584%
2025-09-25	3.8200	3.9300	3.70000	3.7850	-3.690%	7,927,708	-35.535%
2025-09-24	4.3600	4.4000	3.83000	3.9300	-8.605%	14,291,222	-37.913%
2025-09-23	4.5400	4.5900	4.24000	4.3000	-5.077%	11,544,123	-43.256%
2025-09-22	4.1500	4.6550	3.97000	4.5300	+8.633%	20,624,569	-46.137%
2025-09-19	3.9650	4.2100	3.80500	4.1700	+6.650%	20,652,819	-41.487%
2025-09-18	3.8500	3.9800	3.76000	3.9100	+1.823%	12,829,577	-37.596%
2025-09-17	3.7400	4.0050	3.72000	3.8400	+2.674%	10,120,943	-36.458%
2025-09-16	3.9700	4.0000	3.65350	3.7400	-6.030%	9,794,234	-34.759%
2025-09-15	3.9050	4.0200	3.73000	3.9800	+4.737%	9,301,123	-38.693%
2025-09-12	3.7100	3.8600	3.62000	3.8000	+3.261%	6,165,096	-35.789%
2025-09-11	3.5400	3.8500	3.53010	3.6800	+3.371%	6,693,243	-33.696%
2025-09-10	3.8400	3.8500	3.55000	3.5600	-5.820%	9,329,877	-31.461%
2025-09-09	3.9900	4.0200	3.65000	3.7800	-3.571%	8,603,425	-35.450%
2025-09-08	4.3900	4.5000	3.90500	3.9200	-6.444%	11,612,634	-37.755%
2025-09-05	4.0700	4.2000	3.90500	4.1900	+6.616%	6,258,892	-41.766%
2025-09-04	3.9100	3.9400	3.75000	3.9300	0.000%	7,111,071	-37.913%
2025-09-03	4.0900	4.1300	3.91500	3.9300	-3.440%	7,161,391	-37.913%
2025-09-02	4.1000	4.3650	3.97000	4.0700	-6.005%	8,911,313	-40.049%
2025-08-29	4.5350	4.5800	4.16000	4.3300	-5.252%	8,947,275	-43.649%
2025-08-28	4.4800	4.6978	4.37000	4.5700	+3.160%	6,045,656	-46.608%
2025-08-27	4.7200	4.7300	4.41000	4.4300	-5.945%	5,878,395	-44.921%
2025-08-26	4.7300	5.0099	4.69000	4.7100	-0.423%	8,129,471	-48.195%
2025-08-25	4.6600	4.8900	4.49160	4.7300	-1.046%	7,455,772	-48.414%
2025-08-22	4.3400	4.7899	4.15500	4.7800	+10.648%	10,571,367	-48.954%
2025-08-21	4.1300	4.3650	4.08000	4.3200	+4.854%	6,286,618	-43.519%
2025-08-20	4.0500	4.2100	3.87000	4.1200	0.000%	8,118,738	-40.777%
2025-08-19	4.7300	4.7400	3.90000	4.1200	-10.044%	14,084,115	-40.777%
2025-08-18	5.0600	5.3100	4.55000	4.5800	-9.486%	9,775,264	-46.725%
2025-08-15	5.3500	5.3690	4.97000	5.0600	-5.773%	9,707,898	-51.779%
2025-08-14	4.6000	5.6200	4.58000	5.3700	+11.411%	20,297,397	-54.562%
2025-08-13	4.1300	4.8300	4.09190	4.8200	+16.707%	12,035,345	-49.378%
2025-08-12	3.9800	4.2150	3.94000	4.1300	+5.627%	7,076,708	-40.920%
2025-08-11	4.1200	4.2500	3.86000	3.9100	+0.256%	8,405,529	-37.596%
2025-08-08	4.4700	4.6150	3.82000	3.9000	-12.946%	12,684,575	-37.436%
2025-08-07	3.5000	4.5400	3.50000	4.4800	+30.612%	24,683,171	-45.536%
2025-08-06	3.4100	3.6400	3.37170	3.4300	-5.249%	8,558,891	-28.863%
2025-08-05	3.5400	3.7400	3.40010	3.6200	+7.418%	10,736,184	-32.597%
2025-08-04	3.2000	3.4000	3.10500	3.3700	+8.360%	7,246,965	-27.596%
2025-08-01	2.9500	3.2000	2.90000	3.1100	-2.508%	9,336,996	-21.543%
2025-07-31	3.1500	3.3273	3.14000	3.1900	+0.631%	7,067,932	-23.511%
2025-07-30	3.3100	3.4200	3.13000	3.1700	-1.858%	12,903,647	-23.028%
2025-07-29	3.9000	3.9000	3.18000	3.2300	-20.247%	21,949,931	-24.458%
2025-07-28	4.3500	4.6800	3.99000	4.0500	-6.032%	10,931,673	-39.753%
2025-07-25	4.4400	4.4400	4.07000	4.3100	0.000%	9,461,087	-43.387%
2025-07-24	3.9600	4.7700	3.92000	4.3100	+8.291%	19,484,836	-43.387%
2025-07-23	4.0500	4.2500	3.83500	3.9800	-1.485%	11,196,972	-38.693%
2025-07-22	3.5150	4.1800	3.45000	4.0400	+8.311%	19,340,926	-39.604%
2025-07-21	4.1900	4.3000	3.48000	3.7300	-1.061%	26,238,044	-34.584%
2025-07-18	3.3150	3.8600	3.25000	3.7700	+17.081%	26,012,242	-35.279%
2025-07-17	3.1500	3.3950	3.10500	3.2200	+3.537%	16,312,785	-24.224%
2025-07-16	3.2300	3.3200	3.01000	3.1100	-2.201%	19,283,395	-21.543%
2025-07-15	2.7000	3.2050	2.67000	3.1800	+19.101%	18,033,572	-23.270%
2025-07-14	2.4300	2.7000	2.38000	2.6700	+7.229%	6,648,617	-8.614%
2025-07-11	2.5500	2.6699	2.47000	2.4900	-4.598%	6,246,782	-2.008%
2025-07-10	2.5700	2.6500	2.50000	2.6100	+1.163%	6,444,270	-6.513%
2025-07-09	2.5600	2.7000	2.46000	2.5800	+2.789%	12,339,483	-5.426%
2025-07-08	2.3000	2.6200	2.28000	2.5100	+10.088%	11,537,733	-2.789%
2025-07-07	2.4200	2.4200	2.22000	2.2800	-7.317%	8,312,769	+7.018%
2025-07-03	2.4950	2.5350	2.42000	2.4600	-0.405%	7,309,017	-0.813%
2025-07-02	2.1800	2.5000	2.17000	2.4700	+12.273%	9,085,668	-1.215%
2025-07-01	2.1500	2.3000	2.05000	2.2000	+0.457%	7,037,932	+10.909%
2025-06-30	2.2000	2.3450	2.18120	2.1900	+1.860%	8,106,707	+11.416%
2025-06-27	2.3000	2.3161	2.05000	2.1500	-5.702%	9,951,117	+13.488%
2025-06-26	1.9900	2.3367	1.91000	2.2800	+16.923%	14,369,809	+7.018%
2025-06-25	1.9200	2.0900	1.88000	1.9500	+4.278%	8,716,745	+25.128%
2025-06-24	1.9100	1.9400	1.81000	1.8700	+0.538%	4,946,175	+30.481%
2025-06-23	1.7850	1.8700	1.72000	1.8600	+3.333%	5,677,179	+31.183%
2025-06-20	2.0000	2.0194	1.78000	1.8000	-9.091%	7,707,622	+35.556%
2025-06-18	1.9400	2.0600	1.88000	1.9800	+2.591%	5,899,208	+23.232%
2025-06-17	2.0300	2.0300	1.88000	1.9300	0.000%	7,469,067	+26.425%
2025-06-16	1.8650	2.0400	1.79000	1.9300	+10.286%	7,210,077	+26.425%
2025-06-13	1.7600	1.9000	1.71000	1.7500	-1.130%	6,645,466	+39.429%
2025-06-12	2.0200	2.0200	1.76000	1.7700	-5.348%	9,660,998	+37.853%
2025-06-11	1.8200	1.9400	1.76000	1.8700	+14.724%	16,168,347	+30.481%
2025-06-10	1.5700	1.7400	1.46000	1.6300	+3.822%	12,594,428	+49.693%
2025-06-09	1.7200	1.7200	1.55000	1.5700	-2.484%	6,159,456	+55.414%
2025-06-06	1.4800	1.6200	1.48000	1.6100	+13.380%	5,686,302	+51.553%
2025-06-05	1.4800	1.5150	1.40000	1.4200	-2.069%	2,111,020	+71.831%
2025-06-04	1.4800	1.4990	1.41010	1.4500	-1.361%	2,204,719	+68.276%
2025-06-03	1.4500	1.5350	1.44000	1.4700	+3.521%	2,494,060	+65.986%
2025-06-02	1.5700	1.6000	1.40000	1.4200	-8.974%	4,088,421	+71.831%
2025-05-30	1.6800	1.6991	1.56000	1.5600	-7.143%	3,870,109	+56.410%
2025-05-29	1.8300	1.8800	1.67000	1.6800	-7.182%	5,229,602	+45.238%
2025-05-28	1.7400	1.8500	1.73000	1.8100	+9.036%	8,520,484	+34.807%
2025-05-27	1.5500	1.6700	1.49000	1.6600	+9.934%	4,264,443	+46.988%
2025-05-23	1.3300	1.6200	1.30050	1.5100	+12.687%	9,369,599	+61.589%
2025-05-22	1.3200	1.3600	1.27000	1.3400	+2.290%	2,251,781	+82.090%
2025-05-21	1.3400	1.4100	1.30000	1.3100	-1.504%	2,120,064	+86.260%
2025-05-20	1.3100	1.3700	1.29000	1.3300	+2.308%	2,123,670	+83.459%
2025-05-19	1.3800	1.3900	1.28000	1.3000	-5.797%	2,762,683	+87.692%
2025-05-16	1.3800	1.4800	1.36470	1.3800	+0.730%	3,857,812	+76.812%
2025-05-15	1.3600	1.4100	1.35000	1.3700	+0.735%	1,507,375	+78.102%
2025-05-14	1.4300	1.4600	1.34000	1.3600	-4.895%	2,970,714	+79.412%
2025-05-13	1.4100	1.4800	1.39000	1.4300	0.000%	2,612,944	+70.629%
2025-05-12	1.3450	1.4500	1.33000	1.4300	+10.000%	3,439,309	+70.629%
2025-05-09	1.2900	1.3700	1.28000	1.3000	+2.362%	2,092,097	+87.692%
2025-05-08	1.1900	1.2800	1.19000	1.2700	+5.833%	1,824,205	+92.126%
2025-05-07	1.1200	1.2500	1.12000	1.2000	+6.195%	2,521,529	+103.333%
2025-05-06	1.1200	1.1500	1.11000	1.1300	0.000%	696,248	+115.929%
2025-05-05	1.1100	1.1450	1.09000	1.1300	+1.802%	738,499	+115.929%
2025-05-02	1.1100	1.1400	1.07000	1.1100	+0.909%	1,128,843	+119.820%
2025-05-01	1.1000	1.1200	1.09000	1.1000	+0.917%	971,189	+121.818%
2025-04-30	1.0900	1.0900	1.06000	1.0900	-1.802%	840,814	+123.853%
2025-04-29	1.1300	1.1300	1.09000	1.1100	-1.770%	901,536	+119.820%
2025-04-28	1.1400	1.1600	1.11000	1.1300	-0.877%	1,037,877	+115.929%
2025-04-25	1.1400	1.1600	1.12000	1.1400	0.000%	678,199	+114.035%
2025-04-24	1.1100	1.1450	1.10000	1.1400	+1.786%	1,077,710	+114.035%
2025-04-23	1.1800	1.2000	1.11000	1.1200	-2.609%	1,136,311	+117.857%
2025-04-22	1.1400	1.1800	1.13500	1.1500	+1.770%	1,688,426	+112.174%
2025-04-21	1.0800	1.1400	1.07000	1.1300	+2.727%	1,354,190	+115.929%
2025-04-17	1.0800	1.1100	1.06000	1.1000	+3.774%	992,632	+121.818%
2025-04-16	1.0400	1.1100	1.03500	1.0600	-0.935%	1,209,456	+130.189%
2025-04-15	1.1000	1.1200	1.06000	1.0700	-4.464%	1,075,364	+128.037%
2025-04-14	1.1500	1.1500	1.10000	1.1200	-0.885%	1,782,579	+117.857%
2025-04-11	1.0200	1.1300	1.01500	1.1300	+10.784%	2,097,924	+115.929%
2025-04-10	1.0200	1.0500	0.98330	1.0200	-1.923%	2,254,881	+139.216%
2025-04-09	0.9284	1.0900	0.92315	1.0400	+11.099%	2,837,213	+134.615%
2025-04-08	0.9490	0.9892	0.93000	0.9361	+0.993%	2,808,946	+160.656%
2025-04-07	0.7300	0.9542	0.68000	0.9269	-4.728%	5,711,797	+163.243%
2025-04-04	1.0000	1.0100	0.95110	0.9729	-3.673%	4,667,233	+150.797%
2025-04-03	1.0200	1.0500	1.00000	1.0100	-3.810%	2,852,508	+141.584%
2025-04-02	1.0300	1.0788	1.03000	1.0500	+0.962%	1,755,808	+132.381%
2025-04-01	1.0500	1.0800	1.02000	1.0400	-0.952%	1,448,025	+134.615%
2025-03-31	1.0700	1.0700	1.03000	1.0500	-2.778%	2,038,627	+132.381%
2025-03-28	1.1000	1.1000	1.07000	1.0800	-2.703%	1,289,060	+125.926%
2025-03-27	1.0900	1.1200	1.07000	1.1100	+1.835%	942,603	+119.820%
2025-03-26	1.1200	1.1300	1.08000	1.0900	-2.679%	982,944	+123.853%
2025-03-25	1.1700	1.1700	1.11000	1.1200	-2.609%	1,272,062	+117.857%
2025-03-24	1.1200	1.1600	1.12000	1.1500	+3.604%	1,219,156	+112.174%
2025-03-21	1.1000	1.1499	1.09500	1.1100	+0.909%	1,973,603	+119.820%
2025-03-20	1.1000	1.1200	1.09000	1.1000	0.000%	935,839	+121.818%
2025-03-19	1.1200	1.1500	1.10000	1.1000	-2.655%	1,599,705	+121.818%
2025-03-18	1.1400	1.1500	1.11000	1.1300	-1.739%	1,183,365	+115.929%
2025-03-17	1.1300	1.1600	1.13000	1.1500	+1.770%	1,196,464	+112.174%
2025-03-14	1.1100	1.1451	1.10000	1.1300	+4.630%	1,350,064	+115.929%
2025-03-13	1.1500	1.1573	1.07000	1.0800	-4.425%	1,776,042	+125.926%
2025-03-12	1.1200	1.1575	1.11000	1.1300	+1.802%	1,439,145	+115.929%
2025-03-11	1.0800	1.1299	1.06000	1.1100	+3.738%	1,809,607	+119.820%
2025-03-10	1.1200	1.1500	1.05000	1.0700	-6.957%	2,272,754	+128.037%
2025-03-07	1.1500	1.1750	1.11040	1.1500	0.000%	1,319,713	+112.174%
2025-03-06	1.1200	1.1700	1.09000	1.1500	+1.770%	1,815,312	+112.174%
2025-03-05	1.1400	1.1500	1.10000	1.1300	+1.802%	1,901,704	+115.929%
2025-03-04	1.0900	1.1400	1.06000	1.1100	-1.770%	2,806,590	+119.820%
2025-03-03	1.2300	1.2500	1.12000	1.1300	-8.130%	4,400,871	+115.929%
2025-02-28	1.2000	1.2500	1.15000	1.2300	+0.820%	2,981,177	+98.374%
2025-02-27	1.2600	1.3300	1.22000	1.2200	+0.826%	2,258,400	+100.000%
2025-02-26	1.2400	1.3000	1.21000	1.2100	+0.833%	2,181,181	+101.653%
2025-02-25	1.2550	1.2765	1.19000	1.2000	-5.512%	2,724,190	+103.333%
2025-02-24	1.3500	1.3595	1.27000	1.2700	-5.926%	2,733,381	+92.126%
2025-02-21	1.4200	1.4500	1.34000	1.3500	-2.878%	2,434,103	+80.741%
2025-02-20	1.4600	1.4750	1.37000	1.3900	-4.138%	2,373,364	+75.540%

.dark-mode .bRV2yt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bRV2yt{ 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