Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
3.100
-0.020 (-0.64%)
Mar 9, 2026, 3:12 PM EDT - Market open
Solid Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.01 | 3.05 | 2.96 | 2.98 | - | -4.49% | 2,060,100 |
| Mar 6, 2026 | 3.13 | 3.24 | 3.08 | 3.12 | 3.12 | -4.29% | 4,400,288 |
| Mar 5, 2026 | 3.33 | 3.34 | 3.16 | 3.26 | 3.26 | -2.10% | 4,462,713 |
| Mar 4, 2026 | 3.38 | 3.45 | 3.27 | 3.33 | 3.33 | -0.60% | 4,354,954 |
| Mar 3, 2026 | 3.35 | 3.42 | 3.26 | 3.35 | 3.35 | -5.37% | 5,039,824 |
| Mar 2, 2026 | 3.40 | 3.60 | 3.36 | 3.54 | 3.54 | - | 4,607,408 |
| Feb 27, 2026 | 3.79 | 3.81 | 3.51 | 3.54 | 3.54 | -8.05% | 5,964,612 |
| Feb 26, 2026 | 3.81 | 3.90 | 3.65 | 3.85 | 3.85 | 4.62% | 5,921,877 |
| Feb 25, 2026 | 3.66 | 3.90 | 3.61 | 3.68 | 3.68 | 3.95% | 7,064,386 |
| Feb 24, 2026 | 3.51 | 3.62 | 3.47 | 3.54 | 3.54 | 3.81% | 5,438,773 |
| Feb 23, 2026 | 3.42 | 3.44 | 3.32 | 3.41 | 3.41 | -1.73% | 3,725,722 |
| Feb 20, 2026 | 3.55 | 3.61 | 3.42 | 3.47 | 3.47 | -3.88% | 3,791,456 |
| Feb 19, 2026 | 3.51 | 3.62 | 3.47 | 3.61 | 3.61 | 0.28% | 2,532,041 |
| Feb 18, 2026 | 3.52 | 3.69 | 3.47 | 3.60 | 3.60 | 2.27% | 3,246,222 |
| Feb 17, 2026 | 3.57 | 3.60 | 3.42 | 3.52 | 3.52 | -3.30% | 3,837,484 |
| Feb 13, 2026 | 3.62 | 3.77 | 3.55 | 3.64 | 3.64 | 1.11% | 4,573,650 |
| Feb 12, 2026 | 3.88 | 3.89 | 3.56 | 3.60 | 3.60 | -7.46% | 7,571,897 |
| Feb 11, 2026 | 3.91 | 3.92 | 3.66 | 3.89 | 3.89 | 0.52% | 5,235,305 |
| Feb 10, 2026 | 4.01 | 4.03 | 3.84 | 3.87 | 3.87 | -3.73% | 4,108,426 |
| Feb 9, 2026 | 4.06 | 4.06 | 3.87 | 4.02 | 4.02 | 1.77% | 4,905,721 |
| Feb 6, 2026 | 3.91 | 4.00 | 3.85 | 3.95 | 3.95 | 5.33% | 5,219,049 |
| Feb 5, 2026 | 3.92 | 4.00 | 3.73 | 3.75 | 3.75 | -7.18% | 5,583,324 |
| Feb 4, 2026 | 4.40 | 4.43 | 3.89 | 4.04 | 4.04 | -8.80% | 8,771,160 |
| Feb 3, 2026 | 4.41 | 4.53 | 4.21 | 4.43 | 4.43 | 3.50% | 5,525,705 |
| Feb 2, 2026 | 4.45 | 4.56 | 4.23 | 4.28 | 4.28 | -4.46% | 6,008,389 |
| Jan 30, 2026 | 4.67 | 4.85 | 4.44 | 4.48 | 4.48 | -6.96% | 6,662,582 |
| Jan 29, 2026 | 4.95 | 4.96 | 4.66 | 4.82 | 4.82 | 1.26% | 8,619,735 |
| Jan 28, 2026 | 5.26 | 5.34 | 4.67 | 4.76 | 4.76 | -8.38% | 12,281,284 |
| Jan 27, 2026 | 5.12 | 5.20 | 5.02 | 5.19 | 5.19 | 1.96% | 3,664,483 |
| Jan 26, 2026 | 5.42 | 5.43 | 5.02 | 5.09 | 5.09 | -6.09% | 5,508,460 |
| Jan 23, 2026 | 5.57 | 5.58 | 5.30 | 5.42 | 5.42 | -2.69% | 5,408,401 |
| Jan 22, 2026 | 5.51 | 5.95 | 5.48 | 5.57 | 5.57 | 5.89% | 9,970,286 |
| Jan 21, 2026 | 5.55 | 5.95 | 4.98 | 5.26 | 5.26 | -3.66% | 10,444,313 |
| Jan 20, 2026 | 5.28 | 5.95 | 5.25 | 5.46 | 5.46 | -2.50% | 7,691,506 |
| Jan 16, 2026 | 5.70 | 5.93 | 5.52 | 5.60 | 5.60 | -0.53% | 6,265,014 |
| Jan 15, 2026 | 5.93 | 6.03 | 5.62 | 5.63 | 5.63 | -2.76% | 6,220,773 |
| Jan 14, 2026 | 5.55 | 5.89 | 5.38 | 5.79 | 5.79 | 3.39% | 7,154,599 |
| Jan 13, 2026 | 5.63 | 5.71 | 5.26 | 5.60 | 5.60 | 2.94% | 6,131,599 |
| Jan 12, 2026 | 5.34 | 5.55 | 5.24 | 5.44 | 5.44 | 2.06% | 4,810,558 |
| Jan 9, 2026 | 5.37 | 5.42 | 5.15 | 5.33 | 5.33 | 0.38% | 4,373,953 |
| Jan 8, 2026 | 5.05 | 5.47 | 5.03 | 5.31 | 5.31 | 5.36% | 6,725,003 |
| Jan 7, 2026 | 5.05 | 5.14 | 4.91 | 5.04 | 5.04 | -1.18% | 3,621,239 |
| Jan 6, 2026 | 5.21 | 5.21 | 4.82 | 5.10 | 5.10 | -0.78% | 6,292,927 |
| Jan 5, 2026 | 4.87 | 5.20 | 4.86 | 5.14 | 5.14 | 10.54% | 7,742,778 |
| Jan 2, 2026 | 4.34 | 4.65 | 4.26 | 4.65 | 4.65 | 9.41% | 5,045,846 |
| Dec 31, 2025 | 4.28 | 4.31 | 4.14 | 4.25 | 4.25 | -0.70% | 6,960,573 |
| Dec 30, 2025 | 4.37 | 4.45 | 4.27 | 4.28 | 4.28 | -2.06% | 4,031,230 |
| Dec 29, 2025 | 4.35 | 4.67 | 4.32 | 4.37 | 4.37 | -2.67% | 6,819,507 |
| Dec 26, 2025 | 4.48 | 4.65 | 4.34 | 4.49 | 4.49 | -0.44% | 6,538,210 |
| Dec 24, 2025 | 4.49 | 4.53 | 4.40 | 4.51 | 4.51 | - | 2,667,740 |
| Dec 23, 2025 | 4.49 | 4.75 | 4.44 | 4.51 | 4.51 | -1.74% | 6,308,630 |
| Dec 22, 2025 | 4.75 | 4.77 | 4.56 | 4.59 | 4.59 | -2.13% | 5,835,719 |
| Dec 19, 2025 | 4.56 | 4.72 | 4.53 | 4.69 | 4.69 | 3.99% | 6,790,698 |
| Dec 18, 2025 | 4.43 | 4.78 | 4.43 | 4.51 | 4.51 | 4.40% | 5,397,153 |
| Dec 17, 2025 | 4.69 | 4.81 | 4.30 | 4.32 | 4.32 | -6.70% | 7,483,730 |
| Dec 16, 2025 | 4.51 | 4.73 | 4.49 | 4.63 | 4.63 | -0.22% | 5,104,289 |
| Dec 15, 2025 | 4.98 | 5.03 | 4.63 | 4.64 | 4.64 | -5.50% | 6,284,609 |
| Dec 12, 2025 | 5.20 | 5.21 | 4.88 | 4.91 | 4.91 | -5.58% | 5,407,614 |
| Dec 11, 2025 | 4.99 | 5.27 | 4.80 | 5.20 | 5.20 | 1.56% | 6,680,228 |
| Dec 10, 2025 | 5.25 | 5.27 | 5.04 | 5.12 | 5.12 | -3.40% | 5,847,746 |
| Dec 9, 2025 | 5.18 | 5.42 | 4.97 | 5.30 | 5.30 | -0.19% | 6,877,590 |
| Dec 8, 2025 | 5.29 | 5.59 | 5.22 | 5.31 | 5.31 | 2.71% | 12,382,717 |
| Dec 5, 2025 | 5.37 | 5.50 | 5.17 | 5.17 | 5.17 | -4.44% | 8,365,339 |
| Dec 4, 2025 | 5.02 | 5.45 | 4.98 | 5.41 | 5.41 | 6.71% | 8,597,131 |
| Dec 3, 2025 | 4.86 | 5.09 | 4.78 | 5.07 | 5.07 | 3.68% | 5,524,069 |
| Dec 2, 2025 | 4.90 | 5.05 | 4.86 | 4.89 | 4.89 | 0.41% | 5,475,323 |
| Dec 1, 2025 | 5.04 | 5.04 | 4.79 | 4.87 | 4.87 | -6.35% | 6,292,586 |
| Nov 28, 2025 | 5.32 | 5.33 | 5.12 | 5.20 | 5.20 | 0.97% | 4,182,317 |
| Nov 26, 2025 | 5.20 | 5.27 | 4.98 | 5.15 | 5.15 | 0.98% | 6,238,216 |
| Nov 25, 2025 | 5.03 | 5.13 | 4.81 | 5.10 | 5.10 | - | 6,060,373 |
| Nov 24, 2025 | 5.03 | 5.16 | 4.93 | 5.10 | 5.10 | 1.59% | 12,083,911 |
| Nov 21, 2025 | 5.00 | 5.09 | 4.57 | 5.02 | 5.02 | - | 14,881,878 |
| Nov 20, 2025 | 5.77 | 5.83 | 5.01 | 5.02 | 5.02 | -8.23% | 12,022,523 |
| Nov 19, 2025 | 5.76 | 5.76 | 5.34 | 5.47 | 5.47 | -4.20% | 8,796,843 |
| Nov 18, 2025 | 5.89 | 6.10 | 5.71 | 5.71 | 5.71 | -4.36% | 11,166,716 |
| Nov 17, 2025 | 5.88 | 6.30 | 5.80 | 5.97 | 5.97 | -1.32% | 8,673,237 |
| Nov 14, 2025 | 5.62 | 6.35 | 5.58 | 6.05 | 6.05 | 3.42% | 13,341,120 |
| Nov 13, 2025 | 6.55 | 6.57 | 5.76 | 5.85 | 5.85 | -12.29% | 13,380,139 |
| Nov 12, 2025 | 7.12 | 7.25 | 6.42 | 6.67 | 6.67 | -6.06% | 10,493,458 |
| Nov 11, 2025 | 7.15 | 7.33 | 6.84 | 7.10 | 7.10 | -3.40% | 9,826,571 |
| Nov 10, 2025 | 7.48 | 8.02 | 7.01 | 7.35 | 7.35 | 7.14% | 22,233,223 |
| Nov 7, 2025 | 6.91 | 6.91 | 6.17 | 6.86 | 6.86 | 1.63% | 15,406,300 |
| Nov 6, 2025 | 8.08 | 8.32 | 6.72 | 6.75 | 6.75 | -20.68% | 27,120,404 |
| Nov 5, 2025 | 6.24 | 8.86 | 6.02 | 8.51 | 8.51 | 51.56% | 82,376,008 |
| Nov 4, 2025 | 6.02 | 6.18 | 5.55 | 5.62 | 5.62 | -12.54% | 13,883,880 |
| Nov 3, 2025 | 6.63 | 7.03 | 6.25 | 6.42 | 6.42 | 2.23% | 23,347,957 |
| Oct 31, 2025 | 6.02 | 6.38 | 5.57 | 6.28 | 6.28 | 17.82% | 22,421,106 |
| Oct 30, 2025 | 5.36 | 5.44 | 5.19 | 5.33 | 5.33 | -3.44% | 8,088,899 |
| Oct 29, 2025 | 5.46 | 5.65 | 5.35 | 5.52 | 5.52 | 1.47% | 7,148,056 |
| Oct 28, 2025 | 5.81 | 5.88 | 5.41 | 5.44 | 5.44 | -6.85% | 8,215,081 |
| Oct 27, 2025 | 6.30 | 6.32 | 5.69 | 5.84 | 5.84 | -5.04% | 11,385,711 |
| Oct 24, 2025 | 5.93 | 6.23 | 5.72 | 6.15 | 6.15 | 8.08% | 8,960,599 |
| Oct 23, 2025 | 5.87 | 5.94 | 5.67 | 5.69 | 5.69 | 0.18% | 6,307,827 |
| Oct 22, 2025 | 6.03 | 6.30 | 5.49 | 5.68 | 5.68 | -8.09% | 11,273,199 |
| Oct 21, 2025 | 6.40 | 6.43 | 6.03 | 6.18 | 6.18 | -5.07% | 8,115,179 |
| Oct 20, 2025 | 6.55 | 6.75 | 6.14 | 6.51 | 6.51 | 2.68% | 11,075,862 |
| Oct 17, 2025 | 6.08 | 6.47 | 5.90 | 6.34 | 6.34 | 4.97% | 15,152,469 |
| Oct 16, 2025 | 7.29 | 8.05 | 5.97 | 6.04 | 6.04 | -15.17% | 18,974,157 |
| Oct 15, 2025 | 7.22 | 7.37 | 6.60 | 7.12 | 7.12 | 2.59% | 16,635,703 |
| Oct 14, 2025 | 6.12 | 7.38 | 5.94 | 6.94 | 6.94 | 10.16% | 25,056,626 |