5 DAY PERFORMANCE
-11.43%
1 MONTH PERFORMANCE
+42.20%
3 MONTH PERFORMANCE
+21.09%
6 MONTH PERFORMANCE
-28.24%
YEAR-TO-DATE PERFORMANCE
-17.99%
1 YEAR PERFORMANCE
+23.02%
Solid Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.79 | $1.55 (-13.41%) | $1.81 | $1.49 | 5.34 M | $277.70 M |
| 01/13/2025 | $1.66 | $1.71 (3.01%) | $1.72 | $1.59 | 4.73 M | $306.36 M |
| 01/10/2025 | $1.78 | $1.75 (-1.69%) | $1.87 | $1.71 | 3.84 M | $313.53 M |
| 01/08/2025 | $1.86 | $1.82 (-2.15%) | $1.87 | $1.65 | 7.41 M | $326.07 M |
| 01/07/2025 | $2.01 | $1.99 (-1%) | $2.12 | $1.95 | 5.18 M | $356.53 M |
| 01/06/2025 | $2.20 | $2.01 (-8.64%) | $2.33 | $1.97 | 11.72 M | $360.11 M |
| 01/03/2025 | $2.12 | $2.21 (4.25%) | $2.27 | $1.99 | 11.86 M | $395.94 M |
| 01/02/2025 | $1.96 | $2.07 (5.61%) | $2.09 | $1.83 | 9.80 M | $370.86 M |
| 12/31/2024 | $2.08 | $1.89 (-9.13%) | $2.11 | $1.88 | 11.39 M | $338.61 M |
| 12/30/2024 | $2.13 | $2.14 (0.47%) | $2.47 | $1.96 | 23.57 M | $383.40 M |
| 12/27/2024 | $2.67 | $2.13 (-20.22%) | $2.70 | $2.02 | 48.42 M | $381.61 M |
| 12/26/2024 | $1.60 | $1.95 (21.87%) | $1.96 | $1.55 | 15.79 M | $349.36 M |
| 12/24/2024 | $1.46 | $1.50 (2.74%) | $1.56 | $1.40 | 3.77 M | $268.74 M |
| 12/23/2024 | $1.31 | $1.42 (8.4%) | $1.44 | $1.27 | 5.20 M | $254.41 M |
| 12/20/2024 | $1.14 | $1.30 (14.04%) | $1.30 | $1.10 | 6.63 M | $232.91 M |
| 12/19/2024 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.13 | 3.48 M | $202.45 M |
| 12/18/2024 | $1.11 | $1.18 (6.31%) | $1.38 | $1.09 | 10.93 M | $211.41 M |
| 12/17/2024 | $1.08 | $1.09 (0.93%) | $1.11 | $1.07 | 1.33 M | $195.28 M |
| 12/16/2024 | $1.08 | $1.09 (0.93%) | $1.10 | $1.05 | 1.98 M | $195.28 M |
| 12/13/2024 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.08 | 1.25 M | $195.28 M |
| 12/12/2024 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 950,800 | $200.66 M |
| 12/11/2024 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.10 | 1.26 M | $204.24 M |
| 12/10/2024 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.14 | 826,800 | $207.83 M |
| 12/09/2024 | $1.11 | $1.17 (5.41%) | $1.23 | $1.11 | 3.19 M | $209.62 M |
| 12/06/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.07 | 1.70 M | $197.08 M |
| 12/05/2024 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.06 | 1.88 M | $189.91 M |
| 12/04/2024 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.09 | 1.37 M | $195.28 M |
| 12/03/2024 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.12 | 1.61 M | $202.45 M |
| 12/02/2024 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.16 | 2.08 M | $211.41 M |
| 11/29/2024 | $1.13 | $1.16 (2.65%) | $1.19 | $1.13 | 1.20 M | $207.83 M |
| 11/27/2024 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.10 | 1.05 M | $200.66 M |
| 11/26/2024 | $1.17 | $1.11 (-5.13%) | $1.18 | $1.10 | 1.29 M | $198.87 M |
| 11/25/2024 | $1.15 | $1.16 (0.87%) | $1.20 | $1.14 | 2.79 M | $207.83 M |
| 11/22/2024 | $1.08 | $1.10 (1.85%) | $1.13 | $1.07 | 2.19 M | $197.08 M |
| 11/21/2024 | $1.04 | $1.07 (2.88%) | $1.10 | $1.03 | 1.64 M | $191.70 M |
| 11/20/2024 | $1.04 | $1.06 (1.92%) | $1.07 | $1.01 | 1.34 M | $189.91 M |
| 11/19/2024 | $1.01 | $1.04 (2.97%) | $1.04 | $1.00 | 1.87 M | $186.33 M |
| 11/18/2024 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 1.68 M | $182.74 M |
| 11/15/2024 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.02 | 3.22 M | $182.74 M |
| 11/14/2024 | $1.14 | $1.06 (-7.02%) | $1.15 | $1.06 | 1.96 M | $189.91 M |
| 11/13/2024 | $1.10 | $1.13 (2.73%) | $1.19 | $1.07 | 3.30 M | $202.45 M |
| 11/12/2024 | $1.14 | $1.06 (-7.02%) | $1.15 | $1.06 | 3.70 M | $189.93 M |
| 11/11/2024 | $1.15 | $1.17 (1.74%) | $1.18 | $1.11 | 2.54 M | $209.64 M |
| 11/08/2024 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.06 | 3.32 M | $207.85 M |
| 11/07/2024 | $1.17 | $1.18 (0.85%) | $1.20 | $1.14 | 2.12 M | $211.43 M |
| 11/06/2024 | $1.15 | $1.17 (1.74%) | $1.20 | $1.12 | 2.65 M | $209.64 M |
| 11/05/2024 | $1.19 | $1.20 (0.84%) | $1.20 | $1.17 | 1.06 M | $215.01 M |
| 11/04/2024 | $1.16 | $1.17 (0.86%) | $1.18 | $1.13 | 1.34 M | $209.64 M |
| 11/01/2024 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.16 | 1.34 M | $207.85 M |
| 10/31/2024 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.18 | 1.58 M | $211.43 M |
| 10/30/2024 | $1.23 | $1.24 (0.81%) | $1.26 | $1.23 | 754,800 | $222.18 M |
| 10/29/2024 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.24 | 876,139 | $223.97 M |
| 10/28/2024 | $1.23 | $1.26 (2.44%) | $1.27 | $1.23 | 1.42 M | $225.76 M |
| 10/25/2024 | $1.24 | $1.23 (-0.81%) | $1.26 | $1.22 | 1.01 M | $220.39 M |
| 10/24/2024 | $1.23 | $1.23 (0%) | $1.29 | $1.21 | 2.31 M | $220.39 M |
| 10/23/2024 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.19 | 1.21 M | $215.01 M |
| 10/22/2024 | $1.22 | $1.23 (0.82%) | $1.23 | $1.21 | 1.06 M | $220.39 M |
| 10/21/2024 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.22 | 1.18 M | $220.39 M |
| 10/18/2024 | $1.26 | $1.27 (0.79%) | $1.27 | $1.24 | 937,405 | $227.56 M |
| 10/17/2024 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.24 | 808,700 | $223.97 M |
| 10/16/2024 | $1.28 | $1.28 (0%) | $1.29 | $1.26 | 1.11 M | $229.35 M |
| 10/15/2024 | $1.26 | $1.28 (1.59%) | $1.29 | $1.26 | 711,900 | $229.35 M |