5 DAY PERFORMANCE
+13.48%
1 MONTH PERFORMANCE
+13.39%
3 MONTH PERFORMANCE
-38.44%
6 MONTH PERFORMANCE
+75.82%
YEAR-TO-DATE PERFORMANCE
-62.13%
1 YEAR PERFORMANCE
-15.79%
Solid Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $0.15 | $0.19 (25.47%) | $0.21 | $0.15 | 92.01 K | $273.92 M |
| 05/22/2025 | $0.13 | $0.14 (9.58%) | $0.16 | $0.13 | 51.38 K | $243.08 M |
| 05/21/2025 | $0.14 | $0.16 (12.62%) | $0.16 | $0.13 | 24.05 K | $237.64 M |
| 05/20/2025 | $0.14 | $0.15 (3.18%) | $0.17 | $0.14 | 23.62 K | $241.27 M |
| 05/19/2025 | $0.17 | $0.14 (-14.55%) | $0.18 | $0.14 | 50.02 K | $235.83 M |
| 05/16/2025 | $0.14 | $0.17 (22.22%) | $0.17 | $0.13 | 131.48 K | $250.34 M |
| 05/15/2025 | $0.12 | $0.14 (12.5%) | $0.14 | $0.12 | 103.98 K | $248.52 M |
| 05/14/2025 | $0.15 | $0.12 (-16.76%) | $0.15 | $0.12 | 72.91 K | $246.71 M |
| 05/13/2025 | $0.15 | $0.15 (0%) | $0.16 | $0.13 | 120.39 K | $259.41 M |
| 05/12/2025 | $0.14 | $0.15 (11.11%) | $0.15 | $0.11 | 47.62 K | $259.41 M |
| 05/09/2025 | $0.13 | $0.14 (3.85%) | $0.15 | $0.12 | 56.70 K | $235.83 M |
| 05/08/2025 | $0.14 | $0.14 (3.7%) | $0.16 | $0.08 | 149.33 K | $230.38 M |
| 05/07/2025 | $0.13 | $0.14 (3.93%) | $0.17 | $0.13 | 48.91 K | $217.69 M |
| 05/06/2025 | $0.13 | $0.13 (0.67%) | $0.14 | $0.12 | 4.18 K | $204.99 M |
| 05/05/2025 | $0.15 | $0.14 (-7.08%) | $0.15 | $0.12 | 47.39 K | $204.99 M |
| 05/02/2025 | $0.16 | $0.15 (-3.68%) | $0.17 | $0.13 | 39.07 K | $201.36 M |
| 05/01/2025 | $0.13 | $0.15 (19.84%) | $0.15 | $0.13 | 15.51 K | $199.55 M |
| 04/30/2025 | $0.14 | $0.14 (-0.07%) | $0.16 | $0.12 | 31.04 K | $197.73 M |
| 04/29/2025 | $0.14 | $0.14 (0.07%) | $0.16 | $0.14 | 2.28 K | $201.36 M |
| 04/28/2025 | $0.14 | $0.14 (0%) | $0.16 | $0.14 | 7.17 K | $204.99 M |
| 04/25/2025 | $0.14 | $0.14 (1.82%) | $0.15 | $0.14 | 9.45 K | $206.80 M |
| 04/24/2025 | $0.14 | $0.14 (4.52%) | $0.17 | $0.14 | 7.00 K | $206.80 M |
| 04/23/2025 | $0.17 | $0.14 (-17.11%) | $0.17 | $0.14 | 6.76 K | $203.17 M |
| 04/22/2025 | $0.15 | $0.14 (-8.23%) | $0.17 | $0.13 | 50.90 K | $208.62 M |
| 04/21/2025 | $0.14 | $0.13 (-6.64%) | $0.15 | $0.13 | 24.94 K | $204.99 M |
| 04/17/2025 | $0.14 | $0.15 (7.84%) | $0.15 | $0.13 | 3.84 K | $199.55 M |
| 04/16/2025 | $0.14 | $0.15 (2.35%) | $0.16 | $0.13 | 13.62 K | $192.29 M |
| 04/15/2025 | $0.15 | $0.15 (-0.27%) | $0.15 | $0.14 | 10.39 K | $194.10 M |
| 04/14/2025 | $0.15 | $0.15 (1.33%) | $0.17 | $0.12 | 62.29 K | $203.17 M |
| 04/11/2025 | $0.17 | $0.15 (-12.98%) | $0.17 | $0.15 | 33.58 K | $204.99 M |
| 04/10/2025 | $0.13 | $0.16 (23.08%) | $0.17 | $0.13 | 31.73 K | $185.03 M |
| 04/09/2025 | $0.15 | $0.16 (3.33%) | $0.16 | $0.15 | 1.97 K | $188.66 M |
| 04/08/2025 | $0.15 | $0.15 (2.04%) | $0.15 | $0.14 | 12.15 K | $169.81 M |
| 04/07/2025 | $0.13 | $0.15 (14.71%) | $0.16 | $0.12 | 5.68 K | $168.14 M |
| 04/04/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 13.42 K | $176.49 M |
| 04/03/2025 | $0.16 | $0.13 (-14.76%) | $0.16 | $0.13 | 46.85 K | $183.22 M |
| 04/02/2025 | $0.16 | $0.16 (-3.33%) | $0.16 | $0.16 | 20.72 K | $190.47 M |
| 04/01/2025 | $0.18 | $0.16 (-11.01%) | $0.18 | $0.16 | 37.58 K | $188.66 M |
| 03/31/2025 | $0.16 | $0.17 (6.13%) | $0.18 | $0.16 | 14.22 K | $190.47 M |
| 03/28/2025 | $0.18 | $0.16 (-10%) | $0.18 | $0.16 | 24.34 K | $195.92 M |
| 03/27/2025 | $0.17 | $0.18 (4.05%) | $0.18 | $0.17 | 8.70 K | $201.36 M |
| 03/26/2025 | $0.17 | $0.19 (11.71%) | $0.19 | $0.16 | 11.64 K | $197.73 M |
| 03/25/2025 | $0.21 | $0.17 (-18.47%) | $0.21 | $0.17 | 25.01 K | $203.17 M |
| 03/24/2025 | $0.16 | $0.16 (0.31%) | $0.21 | $0.16 | 24.34 K | $208.62 M |
| 03/21/2025 | $0.18 | $0.20 (14%) | $0.20 | $0.18 | 3.29 K | $201.36 M |
| 03/20/2025 | $0.19 | $0.20 (8.05%) | $0.20 | $0.18 | 21.02 K | $199.55 M |
| 03/19/2025 | $0.20 | $0.18 (-9.15%) | $0.20 | $0.17 | 36.35 K | $199.55 M |
| 03/18/2025 | $0.19 | $0.20 (4.47%) | $0.21 | $0.17 | 33.19 K | $204.99 M |
| 03/17/2025 | $0.15 | $0.17 (13.38%) | $0.19 | $0.15 | 24.83 K | $208.62 M |
| 03/14/2025 | $0.16 | $0.18 (12.81%) | $0.20 | $0.16 | 54.67 K | $204.99 M |
| 03/13/2025 | $0.19 | $0.17 (-11.96%) | $0.19 | $0.14 | 11.03 K | $195.92 M |
| 03/12/2025 | $0.18 | $0.17 (-5.29%) | $0.20 | $0.17 | 8.59 K | $204.99 M |
| 03/11/2025 | $0.20 | $0.16 (-18.71%) | $0.20 | $0.15 | 8.36 K | $201.36 M |
| 03/10/2025 | $0.20 | $0.15 (-23.75%) | $0.20 | $0.15 | 20.69 K | $194.10 M |
| 03/07/2025 | $0.18 | $0.18 (-0.33%) | $0.20 | $0.16 | 38.80 K | $208.62 M |
| 03/06/2025 | $0.14 | $0.18 (24.53%) | $0.20 | $0.13 | 42.68 K | $208.62 M |
| 03/05/2025 | $0.20 | $0.18 (-10.48%) | $0.23 | $0.17 | 41.93 K | $204.99 M |
| 03/04/2025 | $0.18 | $0.17 (-6.44%) | $0.22 | $0.17 | 45.44 K | $201.36 M |
| 03/03/2025 | $0.23 | $0.17 (-22.62%) | $0.23 | $0.17 | 30.99 K | $204.99 M |
| 02/28/2025 | $0.23 | $0.20 (-10.82%) | $0.26 | $0.20 | 37.52 K | $223.13 M |
| 02/27/2025 | $0.26 | $0.23 (-10.97%) | $0.26 | $0.23 | 5.90 K | $221.31 M |
| 02/26/2025 | $0.22 | $0.25 (11.41%) | $0.27 | $0.22 | 18.61 K | $219.50 M |
| 02/25/2025 | $0.28 | $0.23 (-18.85%) | $0.28 | $0.23 | 46.02 K | $217.69 M |
| 02/24/2025 | $0.26 | $0.26 (-0.04%) | $0.27 | $0.25 | 36.93 K | $230.38 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.
