-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-5.59% -
3 MONTH PERFORMANCE
-18.18% -
6 MONTH PERFORMANCE
-33.50% -
YEAR-TO-DATE PERFORMANCE
-6.90% -
1 YEAR PERFORMANCE
-33.17%
Solid Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.34 | 1.46 M | $239.74 M |
| 09/27/2024 | $1.37 | $1.37 (0%) | $1.43 | $1.37 | 1.53 M | $243.30 M |
| 09/26/2024 | $1.36 | $1.35 (-0.74%) | $1.41 | $1.35 | 1.57 M | $239.74 M |
| 09/25/2024 | $1.39 | $1.35 (-2.88%) | $1.40 | $1.33 | 1.41 M | $239.74 M |
| 09/24/2024 | $1.38 | $1.41 (2.17%) | $1.45 | $1.38 | 1.32 M | $250.40 M |
| 09/23/2024 | $1.50 | $1.36 (-9.33%) | $1.51 | $1.36 | 2.21 M | $241.52 M |
| 09/20/2024 | $1.39 | $1.46 (5.04%) | $1.55 | $1.38 | 8.99 M | $259.28 M |
| 09/19/2024 | $1.38 | $1.33 (-3.62%) | $1.38 | $1.33 | 844,900 | $236.19 M |
| 09/18/2024 | $1.33 | $1.32 (-0.75%) | $1.41 | $1.31 | 1.24 M | $234.42 M |
| 09/17/2024 | $1.31 | $1.33 (1.53%) | $1.38 | $1.31 | 1.13 M | $236.19 M |
| 09/16/2024 | $1.34 | $1.32 (-1.49%) | $1.34 | $1.27 | 1.26 M | $234.42 M |
| 09/13/2024 | $1.32 | $1.33 (0.76%) | $1.36 | $1.32 | 1.23 M | $236.19 M |
| 09/12/2024 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.29 | 1.09 M | $230.86 M |
| 09/11/2024 | $1.24 | $1.33 (7.26%) | $1.33 | $1.22 | 1.57 M | $236.19 M |
| 09/10/2024 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.18 | 1.44 M | $216.66 M |
| 09/09/2024 | $1.27 | $1.24 (-2.36%) | $1.28 | $1.24 | 945,029 | $220.21 M |
| 09/06/2024 | $1.28 | $1.24 (-3.13%) | $1.29 | $1.22 | 1.51 M | $220.21 M |
| 09/05/2024 | $1.31 | $1.26 (-3.82%) | $1.33 | $1.26 | 2.31 M | $223.76 M |
| 09/04/2024 | $1.37 | $1.32 (-3.65%) | $1.41 | $1.32 | 1.61 M | $234.42 M |
| 09/03/2024 | $1.42 | $1.37 (-3.52%) | $1.43 | $1.35 | 2.00 M | $243.30 M |
| 08/30/2024 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.42 | 938,021 | $253.95 M |
| 08/29/2024 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.42 | 1.14 M | $253.95 M |
| 08/28/2024 | $1.43 | $1.42 (-0.7%) | $1.47 | $1.41 | 907,400 | $252.18 M |
| 08/27/2024 | $1.45 | $1.45 (0%) | $1.47 | $1.42 | 1.06 M | $257.50 M |
| 08/26/2024 | $1.52 | $1.45 (-4.61%) | $1.53 | $1.44 | 1.77 M | $257.50 M |
| 08/23/2024 | $1.42 | $1.54 (8.45%) | $1.56 | $1.42 | 1.64 M | $273.49 M |
| 08/22/2024 | $1.46 | $1.41 (-3.42%) | $1.47 | $1.41 | 953,000 | $250.40 M |
| 08/21/2024 | $1.46 | $1.46 (0%) | $1.47 | $1.42 | 879,474 | $259.28 M |
| 08/20/2024 | $1.46 | $1.45 (-0.68%) | $1.46 | $1.41 | 1.11 M | $257.50 M |
| 08/19/2024 | $1.43 | $1.44 (0.7%) | $1.45 | $1.41 | 1.21 M | $255.73 M |
| 08/16/2024 | $1.42 | $1.42 (0%) | $1.46 | $1.40 | 1.02 M | $252.18 M |
| 08/15/2024 | $1.41 | $1.43 (1.42%) | $1.45 | $1.40 | 1.03 M | $253.95 M |
| 08/14/2024 | $1.49 | $1.38 (-7.38%) | $1.49 | $1.37 | 2.06 M | $245.07 M |
| 08/13/2024 | $1.38 | $1.44 (4.35%) | $1.46 | $1.36 | 1.21 M | $255.73 M |
| 08/12/2024 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.32 | 1.66 M | $239.74 M |
| 08/09/2024 | $1.39 | $1.34 (-3.6%) | $1.43 | $1.33 | 1.52 M | $237.97 M |
| 08/08/2024 | $1.35 | $1.37 (1.48%) | $1.39 | $1.31 | 1.59 M | $243.30 M |
| 08/07/2024 | $1.59 | $1.28 (-19.5%) | $1.59 | $1.28 | 6.43 M | $227.31 M |
| 08/06/2024 | $1.64 | $1.59 (-3.05%) | $1.66 | $1.57 | 1.41 M | $282.36 M |
| 08/05/2024 | $1.51 | $1.58 (4.64%) | $1.62 | $1.48 | 2.17 M | $280.59 M |
| 08/02/2024 | $1.66 | $1.65 (-0.6%) | $1.71 | $1.63 | 1.76 M | $298.29 M |
| 08/01/2024 | $1.89 | $1.71 (-9.52%) | $1.90 | $1.70 | 1.74 M | $309.14 M |
| 07/31/2024 | $1.87 | $1.88 (0.53%) | $1.98 | $1.83 | 1.54 M | $339.87 M |
| 07/30/2024 | $1.91 | $1.86 (-2.62%) | $1.93 | $1.83 | 1.34 M | $336.26 M |
| 07/29/2024 | $1.99 | $1.89 (-5.03%) | $2.01 | $1.83 | 1.73 M | $341.68 M |
| 07/26/2024 | $2.05 | $1.99 (-2.93%) | $2.07 | $1.96 | 1.29 M | $359.76 M |
| 07/25/2024 | $2.03 | $2.02 (-0.49%) | $2.07 | $2.00 | 2.32 M | $365.18 M |
| 07/24/2024 | $2.09 | $2.03 (-2.87%) | $2.11 | $2.01 | 1.37 M | $366.99 M |
| 07/23/2024 | $2.06 | $2.12 (2.91%) | $2.15 | $2.02 | 1.11 M | $383.26 M |
| 07/22/2024 | $2.08 | $2.08 (0%) | $2.11 | $1.98 | 1.98 M | $376.03 M |
| 07/19/2024 | $2.12 | $2.07 (-2.36%) | $2.13 | $2.04 | 1.36 M | $374.22 M |
| 07/18/2024 | $2.21 | $2.12 (-4.07%) | $2.35 | $2.09 | 3.12 M | $383.26 M |
| 07/17/2024 | $2.20 | $2.20 (0%) | $2.27 | $2.15 | 2.86 M | $397.72 M |
| 07/16/2024 | $2.18 | $2.24 (2.75%) | $2.26 | $2.12 | 3.30 M | $404.96 M |
| 07/15/2024 | $2.20 | $2.16 (-1.82%) | $2.20 | $2.03 | 3.61 M | $390.49 M |
| 07/12/2024 | $2.00 | $2.15 (7.5%) | $2.16 | $1.98 | 4.81 M | $388.69 M |
| 07/11/2024 | $1.87 | $1.97 (5.35%) | $2.05 | $1.84 | 7.08 M | $356.14 M |
| 07/10/2024 | $1.71 | $1.78 (4.09%) | $1.78 | $1.69 | 1.75 M | $321.80 M |
| 07/09/2024 | $1.71 | $1.71 (0%) | $1.72 | $1.62 | 2.21 M | $309.14 M |
| 07/08/2024 | $1.70 | $1.70 (0%) | $1.75 | $1.67 | 1.76 M | $307.33 M |
| 07/05/2024 | $1.70 | $1.69 (-0.59%) | $1.71 | $1.65 | 1.15 M | $305.52 M |
| 07/03/2024 | $1.64 | $1.72 (4.88%) | $1.73 | $1.63 | 1.47 M | $310.95 M |
| 07/02/2024 | $1.66 | $1.63 (-1.81%) | $1.67 | $1.58 | 1.40 M | $294.68 M |
| 07/01/2024 | $1.64 | $1.64 (0%) | $1.68 | $1.62 | 1.21 M | $296.49 M |