5 DAY PERFORMANCE
+4.04%
1 MONTH PERFORMANCE
-3.74%
3 MONTH PERFORMANCE
+37.66%
6 MONTH PERFORMANCE
+273.10%
YEAR-TO-DATE PERFORMANCE
+186.24%
1 YEAR PERFORMANCE
+396.33%
Solid Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.02 | $5.41 (7.77%) | $5.45 | $4.98 | 8.51 M | $986.51 M |
| 12/03/2025 | $4.86 | $5.07 (4.32%) | $5.09 | $4.78 | 5.52 M | $924.51 M |
| 12/02/2025 | $4.90 | $4.89 (-0.2%) | $5.05 | $4.86 | 5.48 M | $891.69 M |
| 12/01/2025 | $5.04 | $4.87 (-3.37%) | $5.04 | $4.79 | 6.29 M | $888.04 M |
| 11/28/2025 | $5.32 | $5.20 (-2.26%) | $5.33 | $5.12 | 4.18 M | $948.22 M |
| 11/26/2025 | $5.20 | $5.15 (-0.96%) | $5.27 | $4.98 | 6.24 M | $939.10 M |
| 11/25/2025 | $5.03 | $5.10 (1.39%) | $5.13 | $4.81 | 6.06 M | $929.99 M |
| 11/24/2025 | $5.03 | $5.10 (1.39%) | $5.16 | $4.93 | 12.08 M | $929.99 M |
| 11/21/2025 | $5.00 | $5.02 (0.4%) | $5.09 | $4.57 | 14.88 M | $915.40 M |
| 11/20/2025 | $5.77 | $5.02 (-13%) | $5.83 | $5.01 | 12.02 M | $915.40 M |
| 11/19/2025 | $5.76 | $5.47 (-5.03%) | $5.76 | $5.34 | 8.80 M | $997.45 M |
| 11/18/2025 | $5.89 | $5.71 (-3.06%) | $6.10 | $5.71 | 11.17 M | $1.04 B |
| 11/17/2025 | $5.88 | $5.97 (1.53%) | $6.30 | $5.80 | 8.67 M | $1.09 B |
| 11/14/2025 | $5.62 | $6.05 (7.65%) | $6.35 | $5.58 | 13.34 M | $1.10 B |
| 11/13/2025 | $6.55 | $5.85 (-10.69%) | $6.57 | $5.76 | 13.38 M | $1.07 B |
| 11/12/2025 | $7.12 | $6.67 (-6.32%) | $7.25 | $6.42 | 10.49 M | $1.22 B |
| 11/11/2025 | $7.15 | $7.10 (-0.7%) | $7.33 | $6.84 | 9.83 M | $1.29 B |
| 11/10/2025 | $7.48 | $7.35 (-1.74%) | $8.02 | $7.01 | 22.23 M | $1.34 B |
| 11/07/2025 | $6.91 | $6.86 (-0.72%) | $6.91 | $6.17 | 15.41 M | $1.25 B |
| 11/06/2025 | $8.08 | $6.75 (-16.46%) | $8.32 | $6.72 | 27.12 M | $1.23 B |
| 11/05/2025 | $6.24 | $8.51 (36.38%) | $8.86 | $6.02 | 82.38 M | $1.55 B |
| 11/04/2025 | $6.02 | $5.62 (-6.64%) | $6.18 | $5.55 | 13.88 M | $1.02 B |
| 11/03/2025 | $6.63 | $6.42 (-3.17%) | $7.03 | $6.25 | 23.35 M | $1.17 B |
| 10/31/2025 | $6.02 | $6.28 (4.32%) | $6.38 | $5.57 | 22.42 M | $1.15 B |
| 10/30/2025 | $5.36 | $5.33 (-0.56%) | $5.44 | $5.19 | 8.09 M | $971.93 M |
| 10/29/2025 | $5.46 | $5.52 (1.1%) | $5.65 | $5.35 | 7.15 M | $1.01 B |
| 10/28/2025 | $5.81 | $5.44 (-6.37%) | $5.88 | $5.41 | 8.22 M | $991.98 M |
| 10/27/2025 | $6.30 | $5.84 (-7.3%) | $6.32 | $5.69 | 11.39 M | $1.06 B |
| 10/24/2025 | $5.93 | $6.15 (3.71%) | $6.23 | $5.72 | 8.96 M | $1.12 B |
| 10/23/2025 | $5.87 | $5.69 (-3.07%) | $5.94 | $5.67 | 6.31 M | $1.04 B |
| 10/22/2025 | $6.03 | $5.68 (-5.8%) | $6.30 | $5.49 | 11.27 M | $1.04 B |
| 10/21/2025 | $6.40 | $6.18 (-3.44%) | $6.43 | $6.03 | 8.12 M | $1.13 B |
| 10/20/2025 | $6.55 | $6.51 (-0.61%) | $6.75 | $6.14 | 11.08 M | $1.19 B |
| 10/17/2025 | $6.08 | $6.34 (4.28%) | $6.47 | $5.90 | 15.15 M | $1.16 B |
| 10/16/2025 | $7.29 | $6.04 (-17.15%) | $8.05 | $5.97 | 18.97 M | $1.10 B |
| 10/15/2025 | $7.22 | $7.12 (-1.39%) | $7.37 | $6.60 | 16.64 M | $1.30 B |
| 10/14/2025 | $6.12 | $6.94 (13.4%) | $7.38 | $5.94 | 25.06 M | $1.27 B |
| 10/13/2025 | $6.37 | $6.30 (-1.1%) | $6.88 | $6.10 | 20.60 M | $1.15 B |
| 10/10/2025 | $6.02 | $5.86 (-2.66%) | $7.13 | $5.81 | 28.11 M | $1.07 B |
| 10/09/2025 | $6.24 | $6.03 (-3.37%) | $6.49 | $5.69 | 13.45 M | $1.10 B |
| 10/08/2025 | $6.39 | $6.24 (-2.35%) | $6.75 | $5.96 | 20.56 M | $1.14 B |
| 10/07/2025 | $5.83 | $6.30 (8.06%) | $6.44 | $5.55 | 26.67 M | $1.15 B |
| 10/06/2025 | $4.45 | $5.77 (29.66%) | $6.31 | $4.32 | 55.14 M | $1.05 B |
| 10/03/2025 | $3.95 | $4.32 (9.37%) | $4.47 | $3.91 | 17.71 M | $787.75 M |
| 10/02/2025 | $3.81 | $3.88 (1.84%) | $3.89 | $3.66 | 9.75 M | $707.52 M |
| 10/01/2025 | $3.42 | $3.71 (8.48%) | $3.73 | $3.42 | 7.84 M | $676.52 M |
| 09/30/2025 | $3.51 | $3.47 (-1.14%) | $3.56 | $3.42 | 7.69 M | $632.75 M |
| 09/29/2025 | $3.84 | $3.52 (-8.33%) | $3.96 | $3.46 | 14.99 M | $641.87 M |
| 09/26/2025 | $3.80 | $3.73 (-1.84%) | $3.90 | $3.72 | 7.51 M | $680.17 M |
| 09/25/2025 | $3.82 | $3.79 (-0.79%) | $3.93 | $3.70 | 7.93 M | $691.11 M |
| 09/24/2025 | $4.36 | $3.93 (-9.86%) | $4.40 | $3.83 | 14.29 M | $716.64 M |
| 09/23/2025 | $4.54 | $4.30 (-5.29%) | $4.59 | $4.24 | 11.54 M | $784.11 M |
| 09/22/2025 | $4.15 | $4.53 (9.16%) | $4.66 | $3.97 | 20.62 M | $826.05 M |
| 09/19/2025 | $3.97 | $4.17 (5.04%) | $4.21 | $3.81 | 20.65 M | $760.40 M |
| 09/18/2025 | $3.85 | $3.91 (1.56%) | $3.98 | $3.76 | 12.83 M | $712.99 M |
| 09/17/2025 | $3.74 | $3.84 (2.67%) | $4.01 | $3.72 | 10.12 M | $700.22 M |
| 09/16/2025 | $3.97 | $3.74 (-5.79%) | $4.00 | $3.65 | 9.79 M | $681.99 M |
| 09/15/2025 | $3.91 | $3.98 (1.79%) | $4.02 | $3.73 | 9.30 M | $725.75 M |
| 09/12/2025 | $3.71 | $3.80 (2.43%) | $3.86 | $3.62 | 6.17 M | $692.93 M |
| 09/11/2025 | $3.54 | $3.68 (3.95%) | $3.85 | $3.53 | 6.69 M | $671.05 M |
| 09/10/2025 | $3.84 | $3.56 (-7.29%) | $3.85 | $3.55 | 9.33 M | $649.17 M |
| 09/09/2025 | $3.99 | $3.78 (-5.26%) | $4.02 | $3.65 | 8.60 M | $689.28 M |
| 09/08/2025 | $4.39 | $3.92 (-10.71%) | $4.50 | $3.91 | 11.61 M | $714.81 M |
| 09/05/2025 | $4.07 | $4.19 (2.95%) | $4.20 | $3.91 | 6.26 M | $764.05 M |
| 09/04/2025 | $3.91 | $3.93 (0.51%) | $3.94 | $3.75 | 7.11 M | $716.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
