-
5 DAY PERFORMANCE
-5.90% -
1 MONTH PERFORMANCE
-32.14% -
3 MONTH PERFORMANCE
-33.29% -
6 MONTH PERFORMANCE
-47.49% -
YEAR-TO-DATE PERFORMANCE
-42.89% -
1 YEAR PERFORMANCE
-53.19%
Solid Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.12 | $0.11 (-12.5%) | $0.12 | $0.11 | 10,061 | $239.74 M |
| 09/27/2024 | $0.12 | $0.11 (-4.21%) | $0.12 | $0.11 | 18,171 | $243.30 M |
| 09/26/2024 | $0.12 | $0.12 (-2.58%) | $0.12 | $0.11 | 8,741 | $239.74 M |
| 09/25/2024 | $0.11 | $0.10 (-8.8%) | $0.12 | $0.10 | 28,446 | $239.74 M |
| 09/24/2024 | $0.10 | $0.12 (14.6%) | $0.13 | $0.10 | 48,877 | $250.40 M |
| 09/23/2024 | $0.14 | $0.11 (-20.86%) | $0.14 | $0.10 | 288,740 | $241.52 M |
| 09/20/2024 | $0.13 | $0.12 (-5.73%) | $0.14 | $0.12 | 145,535 | $259.28 M |
| 09/19/2024 | $0.12 | $0.11 (-1.74%) | $0.13 | $0.11 | 49,766 | $236.19 M |
| 09/18/2024 | $0.13 | $0.11 (-10%) | $0.13 | $0.11 | 45,063 | $234.42 M |
| 09/17/2024 | $0.16 | $0.13 (-21.65%) | $0.16 | $0.12 | 26,414 | $236.19 M |
| 09/16/2024 | $0.15 | $0.13 (-16.33%) | $0.15 | $0.12 | 41,377 | $234.42 M |
| 09/13/2024 | $0.14 | $0.14 (-4.66%) | $0.15 | $0.13 | 17,923 | $236.19 M |
| 09/12/2024 | $0.17 | $0.14 (-21.21%) | $0.17 | $0.13 | 44,965 | $230.86 M |
| 09/11/2024 | $0.15 | $0.16 (8.74%) | $0.16 | $0.15 | 6,050 | $236.19 M |
| 09/10/2024 | $0.15 | $0.15 (-3%) | $0.15 | $0.15 | 5,616 | $216.66 M |
| 09/09/2024 | $0.15 | $0.15 (-1.93%) | $0.16 | $0.13 | 30,383 | $220.21 M |
| 09/06/2024 | $0.14 | $0.13 (-2.81%) | $0.16 | $0.13 | 68,568 | $220.21 M |
| 09/05/2024 | $0.18 | $0.14 (-23.83%) | $0.18 | $0.14 | 88,712 | $223.76 M |
| 09/04/2024 | $0.18 | $0.18 (-0.56%) | $0.18 | $0.16 | 3,543 | $234.42 M |
| 09/03/2024 | $0.20 | $0.16 (-20.46%) | $0.20 | $0.16 | 11,289 | $243.30 M |
| 08/30/2024 | $0.17 | $0.16 (-1.76%) | $0.18 | $0.16 | 14,365 | $253.95 M |
| 08/29/2024 | $0.16 | $0.17 (4.68%) | $0.18 | $0.16 | 2,017 | $253.95 M |
| 08/27/2024 | $0.17 | $0.16 (-5.82%) | $0.18 | $0.16 | 6,560 | $257.50 M |
| 08/26/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 5,640 | $257.50 M |
| 08/23/2024 | $0.18 | $0.18 (1.01%) | $0.18 | $0.17 | 1,213 | $273.49 M |
| 08/22/2024 | $0.17 | $0.17 (-1.35%) | $0.18 | $0.16 | 3,955 | $250.40 M |
| 08/21/2024 | $0.16 | $0.16 (-0.22%) | $0.17 | $0.16 | 4,190 | $259.28 M |
| 08/20/2024 | $0.17 | $0.15 (-7.27%) | $0.17 | $0.15 | 7,593 | $257.50 M |
| 08/19/2024 | $0.17 | $0.15 (-9.31%) | $0.17 | $0.15 | 15,485 | $255.73 M |
| 08/16/2024 | $0.18 | $0.18 (-1.39%) | $0.20 | $0.18 | 16,462 | $252.18 M |
| 08/15/2024 | $0.18 | $0.19 (3.71%) | $0.20 | $0.18 | 6,903 | $253.95 M |
| 08/14/2024 | $0.18 | $0.16 (-9.21%) | $0.19 | $0.16 | 3,307 | $245.07 M |
| 08/13/2024 | $0.18 | $0.20 (9.19%) | $0.20 | $0.18 | 19,749 | $255.73 M |
| 08/12/2024 | $0.18 | $0.18 (1.39%) | $0.20 | $0.15 | 10,578 | $239.74 M |
| 08/09/2024 | $0.20 | $0.15 (-24.85%) | $0.20 | $0.15 | 16,016 | $237.97 M |
| 08/08/2024 | $0.15 | $0.17 (18.82%) | $0.17 | $0.13 | 19,478 | $243.30 M |
| 08/07/2024 | $0.20 | $0.17 (-16.25%) | $0.20 | $0.13 | 69,274 | $227.31 M |
| 08/06/2024 | $0.20 | $0.19 (-6.17%) | $0.20 | $0.19 | 1,457 | $282.36 M |
| 08/05/2024 | $0.19 | $0.19 (3.1%) | $0.19 | $0.18 | 9,148 | $280.59 M |
| 08/02/2024 | $0.20 | $0.19 (-6.17%) | $0.20 | $0.19 | 8,108 | $298.29 M |
| 08/01/2024 | $0.21 | $0.20 (-5.81%) | $0.21 | $0.18 | 50,754 | $309.14 M |
| 07/31/2024 | $0.21 | $0.21 (-0.67%) | $0.22 | $0.18 | 32,435 | $339.87 M |
| 07/30/2024 | $0.21 | $0.20 (-4.71%) | $0.22 | $0.20 | 69,165 | $336.26 M |
| 07/29/2024 | $0.21 | $0.21 (0.14%) | $0.21 | $0.20 | 55,813 | $341.68 M |
| 07/26/2024 | $0.20 | $0.21 (3.96%) | $0.22 | $0.20 | 24,107 | $359.76 M |
| 07/25/2024 | $0.20 | $0.22 (8.74%) | $0.22 | $0.20 | 28,155 | $365.18 M |
| 07/24/2024 | $0.20 | $0.21 (5%) | $0.21 | $0.20 | 15,926 | $366.99 M |
| 07/23/2024 | $0.21 | $0.20 (-2.44%) | $0.21 | $0.20 | 5,452 | $383.26 M |
| 07/22/2024 | $0.22 | $0.20 (-6.98%) | $0.22 | $0.20 | 9,718 | $376.03 M |
| 07/19/2024 | $0.21 | $0.20 (-3.38%) | $0.21 | $0.20 | 15,839 | $374.22 M |
| 07/18/2024 | $0.21 | $0.20 (-1.26%) | $0.21 | $0.20 | 7,830 | $383.26 M |
| 07/17/2024 | $0.21 | $0.20 (-5.57%) | $0.21 | $0.20 | 8,581 | $397.72 M |
| 07/16/2024 | $0.20 | $0.21 (3.96%) | $0.21 | $0.20 | 39,213 | $404.96 M |
| 07/15/2024 | $0.21 | $0.19 (-6.25%) | $0.21 | $0.19 | 9,536 | $390.49 M |
| 07/12/2024 | $0.19 | $0.20 (3.63%) | $0.21 | $0.18 | 38,447 | $388.69 M |
| 07/11/2024 | $0.20 | $0.17 (-14.78%) | $0.22 | $0.15 | 153,592 | $356.14 M |
| 07/10/2024 | $0.22 | $0.21 (-3.73%) | $0.23 | $0.17 | 24,406 | $321.80 M |
| 07/09/2024 | $0.21 | $0.19 (-7.32%) | $0.21 | $0.17 | 29,910 | $309.14 M |
| 07/08/2024 | $0.18 | $0.17 (-6.85%) | $0.19 | $0.17 | 19,973 | $307.33 M |
| 07/05/2024 | $0.19 | $0.17 (-10.47%) | $0.19 | $0.16 | 10,358 | $305.52 M |
| 07/03/2024 | $0.16 | $0.17 (6.09%) | $0.17 | $0.16 | 9,236 | $310.95 M |
| 07/02/2024 | $0.17 | $0.16 (-5.88%) | $0.17 | $0.16 | 18,322 | $294.68 M |
| 07/01/2024 | $0.17 | $0.16 (-1.85%) | $0.17 | $0.16 | 6,924 | $296.49 M |