Solid Power Inc. (SLDP) Historical Stock Price Data | Complete Trading History - Stocknear

Solid Power Inc.

NASDAQ: SLDP · Real-Time Price · USD
3.75
-0.04 (-0.92%)
At close: Sep 26, 2025, 3:06 PM

SLDP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 25, 2025 3.82 3.93 3.70 3.79 3.79 -3.56% 7,796,197
Sep 24, 2025 4.36 4.40 3.83 3.93 3.93 -8.60% 14,291,222
Sep 23, 2025 4.54 4.59 4.24 4.30 4.30 -5.08% 11,544,123
Sep 22, 2025 4.15 4.66 3.97 4.53 4.53 8.63% 20,624,600
Sep 19, 2025 3.97 4.21 3.81 4.17 4.17 6.65% 20,652,819
Sep 18, 2025 3.85 3.98 3.76 3.91 3.91 1.82% 12,829,600
Sep 17, 2025 3.74 4.01 3.72 3.84 3.84 2.67% 10,120,943
Sep 16, 2025 3.97 4.00 3.65 3.74 3.74 -6.03% 9,794,234
Sep 15, 2025 3.91 4.02 3.73 3.98 3.98 4.74% 9,301,123
Sep 12, 2025 3.71 3.86 3.62 3.80 3.80 3.26% 6,165,100
Sep 11, 2025 3.54 3.85 3.53 3.68 3.68 3.37% 6,693,243
Sep 10, 2025 3.84 3.85 3.55 3.56 3.56 -5.82% 9,329,900
Sep 9, 2025 3.99 4.02 3.65 3.78 3.78 -3.57% 8,603,425
Sep 8, 2025 4.39 4.50 3.91 3.92 3.92 -6.44% 11,612,634
Sep 5, 2025 4.07 4.20 3.91 4.19 4.19 6.62% 6,258,900
Sep 4, 2025 3.91 3.94 3.75 3.93 3.93 0.00% 7,111,100
Sep 3, 2025 4.09 4.13 3.92 3.93 3.93 -3.44% 7,161,400
Sep 2, 2025 4.10 4.37 3.97 4.07 4.07 -6.00% 8,911,313
Aug 29, 2025 4.54 4.58 4.16 4.33 4.33 -5.25% 8,947,300
Aug 28, 2025 4.48 4.70 4.37 4.57 4.57 3.16% 6,045,700