Solid Power Inc. (SLDP)
NASDAQ: SLDP
· Real-Time Price · USD
4.19
0.26 (6.62%)
At close: Sep 05, 2025, 3:59 PM
4.07
-2.86%
After-hours: Sep 05, 2025, 07:56 PM EDT
SLDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.07 | 4.20 | 3.91 | 4.19 | 4.19 | 6.62% | 6,065,725 |
| 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 |
| Aug 27, 2025 | 4.72 | 4.73 | 4.41 | 4.43 | 4.43 | -5.94% | 5,878,400 |
| Aug 26, 2025 | 4.73 | 5.01 | 4.69 | 4.71 | 4.71 | -0.42% | 8,129,500 |
| Aug 25, 2025 | 4.66 | 4.89 | 4.49 | 4.73 | 4.73 | -1.05% | 7,455,800 |
| Aug 22, 2025 | 4.34 | 4.79 | 4.16 | 4.78 | 4.78 | 10.65% | 10,571,400 |
| Aug 21, 2025 | 4.13 | 4.37 | 4.08 | 4.32 | 4.32 | 4.85% | 6,286,618 |
| Aug 20, 2025 | 4.05 | 4.21 | 3.87 | 4.12 | 4.12 | 0.00% | 8,118,738 |
| Aug 19, 2025 | 4.73 | 4.74 | 3.90 | 4.12 | 4.12 | -10.04% | 14,084,115 |
| Aug 18, 2025 | 5.06 | 5.31 | 4.55 | 4.58 | 4.58 | -9.49% | 9,775,300 |
| Aug 15, 2025 | 5.35 | 5.37 | 4.97 | 5.06 | 5.06 | -5.77% | 9,707,900 |
| Aug 14, 2025 | 4.60 | 5.62 | 4.58 | 5.37 | 5.37 | 11.41% | 20,297,400 |
| Aug 13, 2025 | 4.13 | 4.83 | 4.09 | 4.82 | 4.82 | 16.71% | 12,035,345 |
| Aug 12, 2025 | 3.98 | 4.22 | 3.94 | 4.13 | 4.13 | 5.63% | 7,076,708 |
| Aug 11, 2025 | 4.12 | 4.25 | 3.86 | 3.91 | 3.91 | 0.26% | 8,405,529 |
| Aug 8, 2025 | 4.47 | 4.62 | 3.82 | 3.90 | 3.90 | -12.95% | 12,684,600 |