5 DAY PERFORMANCE
-12.18%
1 MONTH PERFORMANCE
+6.01%
3 MONTH PERFORMANCE
-12.50%
6 MONTH PERFORMANCE
+17.53%
YEAR-TO-DATE PERFORMANCE
+12.00%
1 YEAR PERFORMANCE
+219.46%
Solid Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $5.26 | $4.76 (-9.51%) | $5.34 | $4.67 | 12.05 M | $878.02 M |
| 01/27/2026 | $5.12 | $5.19 (1.37%) | $5.20 | $5.02 | 3.66 M | $946.40 M |
| 01/26/2026 | $5.42 | $5.09 (-6.09%) | $5.43 | $5.02 | 5.51 M | $928.16 M |
| 01/23/2026 | $5.57 | $5.42 (-2.69%) | $5.58 | $5.30 | 5.41 M | $988.34 M |
| 01/22/2026 | $5.51 | $5.57 (1.09%) | $5.95 | $5.48 | 9.97 M | $1.02 B |
| 01/21/2026 | $5.55 | $5.26 (-5.23%) | $5.95 | $4.98 | 10.44 M | $959.16 M |
| 01/20/2026 | $5.28 | $5.46 (3.41%) | $5.95 | $5.25 | 7.69 M | $995.63 M |
| 01/16/2026 | $5.70 | $5.60 (-1.75%) | $5.93 | $5.52 | 6.27 M | $1.02 B |
| 01/15/2026 | $5.93 | $5.63 (-5.06%) | $6.03 | $5.62 | 6.22 M | $1.03 B |
| 01/14/2026 | $5.55 | $5.79 (4.32%) | $5.89 | $5.38 | 7.15 M | $1.06 B |
| 01/13/2026 | $5.63 | $5.60 (-0.53%) | $5.71 | $5.26 | 6.13 M | $1.02 B |
| 01/12/2026 | $5.34 | $5.44 (1.87%) | $5.55 | $5.24 | 4.81 M | $991.98 M |
| 01/09/2026 | $5.37 | $5.33 (-0.74%) | $5.42 | $5.15 | 4.37 M | $971.93 M |
| 01/08/2026 | $5.05 | $5.31 (5.15%) | $5.47 | $5.03 | 6.73 M | $968.28 M |
| 01/07/2026 | $5.05 | $5.04 (-0.2%) | $5.14 | $4.91 | 3.62 M | $919.04 M |
| 01/06/2026 | $5.21 | $5.10 (-2.11%) | $5.21 | $4.82 | 6.29 M | $929.99 M |
| 01/05/2026 | $4.87 | $5.14 (5.54%) | $5.20 | $4.86 | 7.74 M | $937.28 M |
| 01/02/2026 | $4.34 | $4.65 (7.14%) | $4.65 | $4.26 | 5.05 M | $847.93 M |
| 12/31/2025 | $4.28 | $4.25 (-0.7%) | $4.31 | $4.14 | 6.96 M | $774.99 M |
| 12/30/2025 | $4.37 | $4.28 (-2.06%) | $4.45 | $4.27 | 4.03 M | $780.46 M |
| 12/29/2025 | $4.35 | $4.37 (0.46%) | $4.67 | $4.32 | 6.82 M | $796.87 M |
| 12/26/2025 | $4.48 | $4.49 (0.22%) | $4.65 | $4.34 | 6.54 M | $818.75 M |
| 12/24/2025 | $4.49 | $4.51 (0.45%) | $4.53 | $4.39 | 2.67 M | $822.40 M |
| 12/23/2025 | $4.49 | $4.51 (0.45%) | $4.75 | $4.44 | 6.31 M | $822.40 M |
| 12/22/2025 | $4.75 | $4.59 (-3.37%) | $4.76 | $4.56 | 5.84 M | $836.99 M |
| 12/19/2025 | $4.56 | $4.69 (2.85%) | $4.72 | $4.53 | 6.79 M | $855.22 M |
| 12/18/2025 | $4.43 | $4.51 (1.81%) | $4.78 | $4.43 | 5.40 M | $822.40 M |
| 12/17/2025 | $4.69 | $4.32 (-7.89%) | $4.81 | $4.30 | 7.48 M | $787.75 M |
| 12/16/2025 | $4.51 | $4.63 (2.66%) | $4.73 | $4.49 | 5.10 M | $844.28 M |
| 12/15/2025 | $4.98 | $4.64 (-6.83%) | $5.03 | $4.63 | 6.28 M | $846.10 M |
| 12/12/2025 | $5.20 | $4.91 (-5.58%) | $5.21 | $4.88 | 5.41 M | $895.34 M |
| 12/11/2025 | $4.99 | $5.20 (4.21%) | $5.27 | $4.80 | 6.68 M | $948.22 M |
| 12/10/2025 | $5.25 | $5.12 (-2.48%) | $5.27 | $5.04 | 5.85 M | $933.63 M |
| 12/09/2025 | $5.18 | $5.30 (2.32%) | $5.42 | $4.97 | 6.88 M | $966.46 M |
| 12/08/2025 | $5.29 | $5.31 (0.38%) | $5.59 | $5.22 | 12.38 M | $968.28 M |
| 12/05/2025 | $5.37 | $5.17 (-3.72%) | $5.50 | $5.17 | 8.37 M | $942.75 M |
| 12/04/2025 | $5.02 | $5.41 (7.77%) | $5.45 | $4.98 | 8.60 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 |
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.
