5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
+32.62%
3 MONTH PERFORMANCE
+119.47%
6 MONTH PERFORMANCE
+41.71%
YEAR-TO-DATE PERFORMANCE
+31.22%
1 YEAR PERFORMANCE
+25.89%
Solid Power, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $2.55 | $2.49 (-2.35%) | $2.67 | $2.47 | 6.14 M | $451.70 M |
07/10/2025 | $2.57 | $2.61 (1.56%) | $2.65 | $2.50 | 6.44 M | $473.47 M |
07/09/2025 | $2.56 | $2.58 (0.78%) | $2.70 | $2.46 | 12.34 M | $468.02 M |
07/08/2025 | $2.30 | $2.51 (9.13%) | $2.62 | $2.28 | 11.54 M | $455.33 M |
07/07/2025 | $2.42 | $2.28 (-5.79%) | $2.42 | $2.22 | 8.31 M | $413.60 M |
07/03/2025 | $2.50 | $2.46 (-1.6%) | $2.54 | $2.42 | 7.31 M | $446.26 M |
07/02/2025 | $2.18 | $2.47 (13.3%) | $2.50 | $2.17 | 9.09 M | $448.07 M |
07/01/2025 | $2.15 | $2.20 (2.33%) | $2.30 | $2.05 | 7.04 M | $399.09 M |
06/30/2025 | $2.20 | $2.19 (-0.45%) | $2.35 | $2.18 | 8.11 M | $397.28 M |
06/27/2025 | $2.30 | $2.15 (-6.52%) | $2.32 | $2.05 | 9.95 M | $390.02 M |
06/26/2025 | $1.99 | $2.28 (14.57%) | $2.34 | $1.91 | 14.37 M | $413.60 M |
06/25/2025 | $1.92 | $1.95 (1.56%) | $2.09 | $1.88 | 8.72 M | $353.74 M |
06/24/2025 | $1.91 | $1.87 (-2.09%) | $1.94 | $1.81 | 4.95 M | $339.23 M |
06/23/2025 | $1.79 | $1.86 (3.91%) | $1.87 | $1.72 | 5.68 M | $337.41 M |
06/20/2025 | $2.00 | $1.80 (-10%) | $2.02 | $1.78 | 7.71 M | $326.53 M |
06/18/2025 | $1.94 | $1.98 (2.06%) | $2.06 | $1.88 | 5.90 M | $359.18 M |
06/17/2025 | $2.03 | $1.93 (-4.93%) | $2.03 | $1.88 | 7.47 M | $350.11 M |
06/16/2025 | $1.87 | $1.93 (3.21%) | $2.04 | $1.79 | 7.21 M | $350.11 M |
06/13/2025 | $1.76 | $1.75 (-0.57%) | $1.90 | $1.71 | 6.65 M | $317.46 M |
06/12/2025 | $2.02 | $1.77 (-12.38%) | $2.02 | $1.76 | 9.66 M | $321.09 M |
06/11/2025 | $1.82 | $1.87 (2.75%) | $1.94 | $1.76 | 16.17 M | $339.23 M |
06/10/2025 | $1.57 | $1.63 (3.82%) | $1.74 | $1.46 | 12.59 M | $295.69 M |
06/09/2025 | $1.72 | $1.57 (-8.72%) | $1.72 | $1.55 | 6.16 M | $284.81 M |
06/06/2025 | $1.48 | $1.61 (8.78%) | $1.62 | $1.48 | 5.69 M | $292.06 M |
06/05/2025 | $1.48 | $1.42 (-4.05%) | $1.52 | $1.40 | 2.11 M | $257.59 M |
06/04/2025 | $1.48 | $1.45 (-2.03%) | $1.50 | $1.41 | 2.20 M | $263.04 M |
06/03/2025 | $1.45 | $1.47 (1.38%) | $1.54 | $1.44 | 2.49 M | $266.66 M |
06/02/2025 | $1.57 | $1.42 (-9.55%) | $1.60 | $1.40 | 4.09 M | $257.59 M |
05/30/2025 | $1.68 | $1.56 (-7.14%) | $1.70 | $1.56 | 3.87 M | $282.99 M |
05/29/2025 | $1.83 | $1.68 (-8.2%) | $1.88 | $1.67 | 5.23 M | $304.76 M |
05/28/2025 | $1.74 | $1.81 (4.02%) | $1.85 | $1.73 | 8.52 M | $328.34 M |
05/27/2025 | $1.55 | $1.66 (7.1%) | $1.67 | $1.49 | 4.26 M | $301.13 M |
05/23/2025 | $1.33 | $1.51 (13.53%) | $1.62 | $1.30 | 9.37 M | $273.92 M |
05/22/2025 | $1.32 | $1.34 (1.52%) | $1.36 | $1.27 | 2.25 M | $243.08 M |
05/21/2025 | $1.34 | $1.31 (-2.24%) | $1.41 | $1.30 | 2.12 M | $237.64 M |
05/20/2025 | $1.31 | $1.33 (1.53%) | $1.37 | $1.29 | 2.12 M | $241.27 M |
05/19/2025 | $1.38 | $1.30 (-5.8%) | $1.39 | $1.28 | 2.76 M | $235.83 M |
05/16/2025 | $1.38 | $1.38 (0%) | $1.48 | $1.36 | 3.86 M | $250.34 M |
05/15/2025 | $1.36 | $1.37 (0.74%) | $1.41 | $1.35 | 1.51 M | $248.52 M |
05/14/2025 | $1.43 | $1.36 (-4.9%) | $1.46 | $1.34 | 2.97 M | $246.71 M |
05/13/2025 | $1.41 | $1.43 (1.42%) | $1.48 | $1.39 | 2.61 M | $259.41 M |
05/12/2025 | $1.35 | $1.43 (5.93%) | $1.45 | $1.33 | 3.44 M | $259.41 M |
05/09/2025 | $1.29 | $1.30 (0.78%) | $1.37 | $1.28 | 2.09 M | $235.83 M |
05/08/2025 | $1.19 | $1.27 (6.72%) | $1.28 | $1.19 | 1.82 M | $230.38 M |
05/07/2025 | $1.12 | $1.20 (7.14%) | $1.25 | $1.12 | 2.52 M | $217.69 M |
05/06/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.11 | 696.25 K | $204.99 M |
05/05/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.09 | 738.50 K | $204.99 M |
05/02/2025 | $1.11 | $1.11 (0%) | $1.14 | $1.07 | 1.13 M | $201.36 M |
05/01/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 971.20 K | $199.55 M |
04/30/2025 | $1.09 | $1.09 (0%) | $1.09 | $1.06 | 840.81 K | $197.73 M |
04/29/2025 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.09 | 901.54 K | $201.36 M |
04/28/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.11 | 1.04 M | $204.99 M |
04/25/2025 | $1.14 | $1.14 (0%) | $1.16 | $1.12 | 678.20 K | $206.80 M |
04/24/2025 | $1.11 | $1.14 (2.7%) | $1.15 | $1.10 | 1.08 M | $206.80 M |
04/23/2025 | $1.18 | $1.12 (-5.08%) | $1.20 | $1.11 | 1.14 M | $203.17 M |
04/22/2025 | $1.14 | $1.15 (0.88%) | $1.18 | $1.14 | 1.69 M | $208.62 M |
04/21/2025 | $1.08 | $1.13 (4.63%) | $1.14 | $1.07 | 1.35 M | $204.99 M |
04/17/2025 | $1.08 | $1.10 (1.85%) | $1.11 | $1.06 | 992.63 K | $199.55 M |
04/16/2025 | $1.04 | $1.06 (1.92%) | $1.11 | $1.03 | 1.21 M | $192.29 M |
04/15/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.06 | 1.08 M | $194.10 M |
04/14/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.10 | 1.78 M | $203.17 M |
04/11/2025 | $1.02 | $1.13 (10.78%) | $1.13 | $1.01 | 2.10 M | $204.99 M |