5 DAY PERFORMANCE
-5.07%
1 MONTH PERFORMANCE
+15.93%
3 MONTH PERFORMANCE
-2.96%
6 MONTH PERFORMANCE
+22.43%
YEAR-TO-DATE PERFORMANCE
-30.69%
1 YEAR PERFORMANCE
-22.49%
Solid Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $1.34 | $1.31 (-2.24%) | $1.41 | $1.30 | 2.10 M | $253.06 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 |
| 04/10/2025 | $1.02 | $1.02 (0%) | $1.05 | $0.98 | 2.25 M | $185.03 M |
| 04/09/2025 | $0.93 | $1.04 (12.02%) | $1.09 | $0.92 | 2.84 M | $188.66 M |
| 04/08/2025 | $0.95 | $0.94 (-1.36%) | $0.99 | $0.93 | 2.81 M | $169.81 M |
| 04/07/2025 | $0.73 | $0.93 (26.97%) | $0.95 | $0.68 | 5.71 M | $168.14 M |
| 04/04/2025 | $1.00 | $0.97 (-2.71%) | $1.01 | $0.95 | 4.67 M | $176.49 M |
| 04/03/2025 | $1.02 | $1.01 (-0.98%) | $1.05 | $1.00 | 2.85 M | $183.22 M |
| 04/02/2025 | $1.03 | $1.05 (1.94%) | $1.08 | $1.03 | 1.76 M | $190.47 M |
| 04/01/2025 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.02 | 1.45 M | $188.66 M |
| 03/31/2025 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.03 | 2.04 M | $190.47 M |
| 03/28/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.07 | 1.29 M | $195.92 M |
| 03/27/2025 | $1.09 | $1.11 (1.83%) | $1.12 | $1.07 | 942.60 K | $201.36 M |
| 03/26/2025 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.08 | 989.30 K | $197.73 M |
| 03/25/2025 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.11 | 1.27 M | $203.17 M |
| 03/24/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.12 | 1.22 M | $208.62 M |
| 03/21/2025 | $1.10 | $1.11 (0.91%) | $1.15 | $1.10 | 2.03 M | $201.36 M |
| 03/20/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 937.70 K | $199.55 M |
| 03/19/2025 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.10 | 1.60 M | $199.55 M |
| 03/18/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.11 | 1.19 M | $204.99 M |
| 03/17/2025 | $1.13 | $1.15 (1.77%) | $1.16 | $1.13 | 1.20 M | $208.62 M |
| 03/14/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.10 | 1.36 M | $204.99 M |
| 03/13/2025 | $1.15 | $1.08 (-6.09%) | $1.16 | $1.07 | 1.81 M | $195.92 M |
| 03/12/2025 | $1.12 | $1.13 (0.89%) | $1.16 | $1.11 | 1.44 M | $204.99 M |
| 03/11/2025 | $1.08 | $1.11 (2.78%) | $1.13 | $1.06 | 1.81 M | $201.36 M |
| 03/10/2025 | $1.12 | $1.07 (-4.46%) | $1.15 | $1.05 | 2.28 M | $194.10 M |
| 03/07/2025 | $1.15 | $1.15 (0%) | $1.18 | $1.11 | 1.32 M | $208.62 M |
| 03/06/2025 | $1.12 | $1.15 (2.68%) | $1.17 | $1.09 | 1.82 M | $208.62 M |
| 03/05/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.10 | 1.91 M | $204.99 M |
| 03/04/2025 | $1.09 | $1.11 (1.83%) | $1.14 | $1.06 | 2.81 M | $201.36 M |
| 03/03/2025 | $1.23 | $1.13 (-8.13%) | $1.25 | $1.12 | 4.41 M | $204.99 M |
| 02/28/2025 | $1.20 | $1.23 (2.5%) | $1.25 | $1.15 | 2.99 M | $223.13 M |
| 02/27/2025 | $1.26 | $1.22 (-3.17%) | $1.33 | $1.22 | 2.27 M | $221.31 M |
| 02/26/2025 | $1.24 | $1.21 (-2.42%) | $1.30 | $1.21 | 2.18 M | $219.50 M |
| 02/25/2025 | $1.25 | $1.20 (-4%) | $1.28 | $1.19 | 2.74 M | $217.69 M |
| 02/24/2025 | $1.35 | $1.27 (-5.93%) | $1.36 | $1.27 | 2.74 M | $230.38 M |
| 02/21/2025 | $1.42 | $1.35 (-4.93%) | $1.45 | $1.34 | 2.44 M | $244.90 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.
