-
5 DAY PERFORMANCE
+10.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-38.03% -
6 MONTH PERFORMANCE
-45.00% -
YEAR-TO-DATE PERFORMANCE
-42.89% -
1 YEAR PERFORMANCE
-50.69%
Solid Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 8,055 | $182.74 M |
| 11/15/2024 | $0.10 | $0.11 (10%) | $0.11 | $0.10 | 10,342 | $182.74 M |
| 11/14/2024 | $0.11 | $0.12 (9.19%) | $0.12 | $0.09 | 11,419 | $189.91 M |
| 11/13/2024 | $0.09 | $0.10 (17.23%) | $0.10 | $0.09 | 22,059 | $202.45 M |
| 11/12/2024 | $0.10 | $0.09 (-11.41%) | $0.10 | $0.09 | 17,600 | $189.93 M |
| 11/11/2024 | $0.12 | $0.10 (-15.25%) | $0.12 | $0.09 | 16,669 | $209.64 M |
| 11/08/2024 | $0.12 | $0.12 (-2.5%) | $0.12 | $0.09 | 64,077 | $207.85 M |
| 11/07/2024 | $0.11 | $0.11 (0.09%) | $0.12 | $0.11 | 17,510 | $211.43 M |
| 11/06/2024 | $0.10 | $0.10 (1.1%) | $0.11 | $0.10 | 51,715 | $209.64 M |
| 11/05/2024 | $0.11 | $0.11 (1.32%) | $0.11 | $0.10 | 24,326 | $215.01 M |
| 11/04/2024 | $0.10 | $0.11 (6.2%) | $0.11 | $0.10 | 5,650 | $209.64 M |
| 11/01/2024 | $0.11 | $0.12 (8.18%) | $0.12 | $0.09 | 72,528 | $207.85 M |
| 10/31/2024 | $0.12 | $0.11 (-4.35%) | $0.12 | $0.10 | 9,680 | $211.43 M |
| 10/30/2024 | $0.12 | $0.10 (-13%) | $0.12 | $0.10 | 17,220 | $222.18 M |
| 10/29/2024 | $0.09 | $0.10 (7.89%) | $0.11 | $0.09 | 5,362 | $223.97 M |
| 10/28/2024 | $0.09 | $0.09 (1.11%) | $0.12 | $0.09 | 37,291 | $225.76 M |
| 10/25/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 101 | $220.39 M |
| 10/24/2024 | $0.11 | $0.11 (-7.73%) | $0.11 | $0.10 | 3,584 | $220.39 M |
| 10/23/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 125 | $215.01 M |
| 10/22/2024 | $0.11 | $0.11 (0.45%) | $0.12 | $0.10 | 18,472 | $220.39 M |
| 10/21/2024 | $0.11 | $0.10 (-8.99%) | $0.12 | $0.10 | 19,814 | $220.39 M |
| 10/18/2024 | $0.12 | $0.11 (-7.56%) | $0.12 | $0.11 | 3,555 | $227.56 M |
| 10/17/2024 | $0.12 | $0.12 (-0.83%) | $0.12 | $0.12 | 8,605 | $223.97 M |
| 10/16/2024 | $0.11 | $0.12 (6.06%) | $0.12 | $0.11 | 190,739 | $229.35 M |
| 10/15/2024 | $0.10 | $0.11 (0.96%) | $0.11 | $0.10 | 14,080 | $229.35 M |
| 10/14/2024 | $0.12 | $0.10 (-16.51%) | $0.12 | $0.10 | 22,738 | $229.35 M |
| 10/11/2024 | $0.12 | $0.12 (-0.86%) | $0.12 | $0.12 | 19,445 | $231.14 M |
| 10/10/2024 | $0.11 | $0.12 (1.95%) | $0.12 | $0.11 | 18,203 | $222.18 M |
| 10/09/2024 | $0.11 | $0.12 (0.88%) | $0.12 | $0.11 | 10,326 | $223.97 M |
| 10/08/2024 | $0.12 | $0.11 (-9.62%) | $0.12 | $0.10 | 5,638 | $222.18 M |
| 10/07/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 17,693 | $225.76 M |
| 10/04/2024 | $0.10 | $0.11 (10%) | $0.12 | $0.10 | 83,338 | $231.14 M |
| 10/03/2024 | $0.10 | $0.10 (0%) | $0.11 | $0.10 | 5,913 | $225.76 M |
| 10/02/2024 | $0.09 | $0.10 (11.83%) | $0.12 | $0.09 | 1,798 | $227.56 M |
| 10/01/2024 | $0.11 | $0.11 (0.48%) | $0.12 | $0.10 | 11,173 | $225.76 M |
| 09/30/2024 | $0.12 | $0.11 (-12.5%) | $0.12 | $0.11 | 10,061 | $241.89 M |
| 09/27/2024 | $0.12 | $0.11 (-4.21%) | $0.12 | $0.11 | 18,171 | $245.47 M |
| 09/26/2024 | $0.12 | $0.12 (-2.58%) | $0.12 | $0.11 | 8,741 | $241.89 M |
| 09/25/2024 | $0.11 | $0.10 (-8.8%) | $0.12 | $0.10 | 28,446 | $241.89 M |
| 09/24/2024 | $0.10 | $0.12 (14.6%) | $0.13 | $0.10 | 48,877 | $252.64 M |
| 09/23/2024 | $0.14 | $0.11 (-20.86%) | $0.14 | $0.10 | 288,740 | $243.68 M |
| 09/20/2024 | $0.13 | $0.12 (-5.73%) | $0.14 | $0.12 | 145,535 | $261.60 M |
| 09/19/2024 | $0.12 | $0.11 (-1.74%) | $0.13 | $0.11 | 49,766 | $238.31 M |
| 09/18/2024 | $0.13 | $0.11 (-10%) | $0.13 | $0.11 | 45,063 | $236.51 M |
| 09/17/2024 | $0.16 | $0.13 (-21.65%) | $0.16 | $0.12 | 26,414 | $238.31 M |
| 09/16/2024 | $0.15 | $0.13 (-16.33%) | $0.15 | $0.12 | 41,377 | $236.51 M |
| 09/13/2024 | $0.14 | $0.14 (-4.66%) | $0.15 | $0.13 | 17,923 | $238.31 M |
| 09/12/2024 | $0.17 | $0.14 (-21.21%) | $0.17 | $0.13 | 44,965 | $232.93 M |
| 09/11/2024 | $0.15 | $0.16 (8.74%) | $0.16 | $0.15 | 6,050 | $238.31 M |
| 09/10/2024 | $0.15 | $0.15 (-3%) | $0.15 | $0.15 | 5,616 | $218.60 M |
| 09/09/2024 | $0.15 | $0.15 (-1.93%) | $0.16 | $0.13 | 30,383 | $222.18 M |
| 09/06/2024 | $0.14 | $0.13 (-2.81%) | $0.16 | $0.13 | 68,568 | $222.18 M |
| 09/05/2024 | $0.18 | $0.14 (-23.83%) | $0.18 | $0.14 | 88,712 | $225.76 M |
| 09/04/2024 | $0.18 | $0.18 (-0.56%) | $0.18 | $0.16 | 3,543 | $236.51 M |
| 09/03/2024 | $0.20 | $0.16 (-20.46%) | $0.20 | $0.16 | 11,289 | $245.47 M |
| 08/30/2024 | $0.17 | $0.16 (-1.76%) | $0.18 | $0.16 | 14,365 | $256.22 M |
| 08/29/2024 | $0.16 | $0.17 (4.68%) | $0.18 | $0.16 | 2,017 | $256.22 M |
| 08/27/2024 | $0.17 | $0.16 (-5.82%) | $0.18 | $0.16 | 6,560 | $259.81 M |
| 08/26/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 5,640 | $259.81 M |
| 08/23/2024 | $0.18 | $0.18 (1.01%) | $0.18 | $0.17 | 1,213 | $275.93 M |
| 08/22/2024 | $0.17 | $0.17 (-1.35%) | $0.18 | $0.16 | 3,955 | $252.64 M |
| 08/21/2024 | $0.16 | $0.16 (-0.22%) | $0.17 | $0.16 | 4,190 | $261.60 M |
| 08/20/2024 | $0.17 | $0.15 (-7.27%) | $0.17 | $0.15 | 7,593 | $259.81 M |
| 08/19/2024 | $0.17 | $0.15 (-9.31%) | $0.17 | $0.15 | 15,485 | $258.02 M |