Solid Power, Inc. - Class A Common Stock (SLDP)
1.0196
-0.0304 (-2.90%)
NASDAQ · Last Trade: Apr 3rd, 1:53 PM EDT
Historical Prices For Solid Power, Inc. - Class A Common Stock (SLDP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1,749,463 | 1.05 |
| 4/01/2025 | 1.05 | 1.08 | 1.02 | 1.04 | 1,439,483 | 1.04 |
| 3/31/2025 | 1.07 | 1.07 | 1.03 | 1.05 | 2,038,627 | 1.05 |
| 3/28/2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1,289,060 | 1.08 |
| 3/27/2025 | 1.09 | 1.12 | 1.07 | 1.11 | 939,767 | 1.11 |
| 3/26/2025 | 1.12 | 1.13 | 1.08 | 1.09 | 989,257 | 1.09 |
| 3/25/2025 | 1.17 | 1.17 | 1.11 | 1.12 | 1,262,043 | 1.12 |
| 3/24/2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1,223,903 | 1.15 |
| 3/21/2025 | 1.10 | 1.15 | 1.09 | 1.11 | 2,028,149 | 1.11 |
| 3/20/2025 | 1.10 | 1.12 | 1.09 | 1.10 | 936,612 | 1.10 |
| 3/19/2025 | 1.12 | 1.15 | 1.10 | 1.10 | 1,597,903 | 1.10 |
| 3/18/2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1,194,225 | 1.13 |
| 3/17/2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1,201,406 | 1.15 |
| 3/14/2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1,355,951 | 1.13 |
| 3/13/2025 | 1.15 | 1.16 | 1.07 | 1.08 | 1,800,427 | 1.08 |
| 3/12/2025 | 1.12 | 1.16 | 1.11 | 1.13 | 1,440,661 | 1.13 |
| 3/11/2025 | 1.08 | 1.13 | 1.06 | 1.11 | 1,809,841 | 1.11 |
| 3/10/2025 | 1.12 | 1.15 | 1.05 | 1.07 | 2,277,823 | 1.07 |
| 3/07/2025 | 1.15 | 1.18 | 1.11 | 1.15 | 1,321,619 | 1.15 |
| 3/06/2025 | 1.12 | 1.17 | 1.09 | 1.15 | 1,818,312 | 1.15 |
| 3/05/2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1,903,422 | 1.13 |
| 3/04/2025 | 1.09 | 1.14 | 1.06 | 1.11 | 2,810,400 | 1.11 |
| 3/03/2025 | 1.23 | 1.25 | 1.12 | 1.13 | 4,397,635 | 1.13 |
| 2/28/2025 | 1.20 | 1.25 | 1.15 | 1.23 | 2,988,345 | 1.23 |
| 2/27/2025 | 1.26 | 1.33 | 1.22 | 1.22 | 2,258,405 | 1.22 |
| 2/26/2025 | 1.24 | 1.30 | 1.21 | 1.21 | 2,181,928 | 1.21 |
| 2/25/2025 | 1.25 | 1.28 | 1.19 | 1.20 | 2,725,892 | 1.20 |
| 2/24/2025 | 1.35 | 1.36 | 1.27 | 1.27 | 2,723,015 | 1.27 |
| 2/21/2025 | 1.42 | 1.45 | 1.34 | 1.35 | 2,443,780 | 1.35 |
| 2/20/2025 | 1.46 | 1.48 | 1.37 | 1.39 | 2,375,298 | 1.39 |
| 2/19/2025 | 1.53 | 1.55 | 1.45 | 1.45 | 2,877,608 | 1.45 |
| 2/18/2025 | 1.45 | 1.58 | 1.43 | 1.48 | 5,176,070 | 1.48 |
| 2/14/2025 | 1.37 | 1.49 | 1.37 | 1.39 | 2,390,787 | 1.39 |
| 2/13/2025 | 1.36 | 1.43 | 1.34 | 1.37 | 2,977,956 | 1.37 |
| 2/12/2025 | 1.31 | 1.38 | 1.30 | 1.34 | 2,302,473 | 1.34 |
| 2/11/2025 | 1.33 | 1.36 | 1.30 | 1.31 | 1,711,720 | 1.31 |
| 2/10/2025 | 1.33 | 1.36 | 1.30 | 1.33 | 2,629,620 | 1.33 |
| 2/07/2025 | 1.39 | 1.41 | 1.30 | 1.32 | 1,835,750 | 1.32 |
| 2/06/2025 | 1.38 | 1.41 | 1.35 | 1.35 | 1,563,612 | 1.35 |
| 2/05/2025 | 1.37 | 1.43 | 1.36 | 1.37 | 2,179,141 | 1.37 |
| 2/04/2025 | 1.37 | 1.41 | 1.35 | 1.38 | 2,137,534 | 1.38 |
| 2/03/2025 | 1.33 | 1.40 | 1.31 | 1.37 | 2,456,732 | 1.37 |
| 1/31/2025 | 1.40 | 1.50 | 1.36 | 1.39 | 2,909,618 | 1.39 |
| 1/30/2025 | 1.42 | 1.49 | 1.35 | 1.39 | 2,434,180 | 1.39 |
| 1/29/2025 | 1.49 | 1.51 | 1.41 | 1.42 | 1,444,985 | 1.42 |
| 1/28/2025 | 1.56 | 1.56 | 1.43 | 1.49 | 1,757,120 | 1.49 |
| 1/27/2025 | 1.51 | 1.59 | 1.45 | 1.50 | 2,693,480 | 1.50 |
| 1/24/2025 | 1.57 | 1.65 | 1.53 | 1.54 | 2,028,336 | 1.54 |
| 1/23/2025 | 1.55 | 1.65 | 1.53 | 1.58 | 2,614,690 | 1.58 |
| 1/22/2025 | 1.49 | 1.61 | 1.45 | 1.59 | 3,707,977 | 1.59 |
| 1/21/2025 | 1.62 | 1.62 | 1.46 | 1.49 | 5,207,295 | 1.49 |
| 1/17/2025 | 1.66 | 1.73 | 1.63 | 1.66 | 2,425,775 | 1.66 |
| 1/16/2025 | 1.67 | 1.72 | 1.60 | 1.63 | 2,209,963 | 1.63 |
| 1/15/2025 | 1.55 | 1.75 | 1.55 | 1.65 | 4,606,187 | 1.65 |
| 1/14/2025 | 1.79 | 1.81 | 1.49 | 1.54 | 5,643,479 | 1.54 |
| 1/13/2025 | 1.65 | 1.72 | 1.59 | 1.71 | 4,715,382 | 1.71 |
| 1/10/2025 | 1.78 | 1.87 | 1.71 | 1.75 | 3,837,955 | 1.75 |
| 1/08/2025 | 1.86 | 1.87 | 1.65 | 1.82 | 7,410,795 | 1.82 |
| 1/07/2025 | 2.01 | 2.12 | 1.95 | 1.99 | 5,162,183 | 1.99 |
| 1/06/2025 | 2.20 | 2.33 | 1.97 | 2.01 | 11,683,746 | 2.01 |
| 1/03/2025 | 2.12 | 2.27 | 1.99 | 2.21 | 11,864,214 | 2.21 |