Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
3.490
-0.080 (-2.24%)
At close: Apr 28, 2026, 4:00 PM EDT
3.520
+0.030 (0.86%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Solid Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.48 | 3.55 | 3.43 | 3.49 | 3.49 | -2.24% | 4,959,768 |
| Apr 27, 2026 | 3.56 | 3.72 | 3.50 | 3.57 | 3.57 | -2.72% | 6,134,637 |
| Apr 24, 2026 | 3.72 | 3.85 | 3.61 | 3.67 | 3.67 | -0.81% | 8,740,034 |
| Apr 23, 2026 | 3.97 | 4.18 | 3.60 | 3.70 | 3.70 | -6.57% | 15,120,000 |
| Apr 22, 2026 | 3.70 | 4.06 | 3.64 | 3.96 | 3.96 | 11.86% | 15,667,141 |
| Apr 21, 2026 | 3.64 | 3.97 | 3.50 | 3.54 | 3.54 | 4.12% | 18,238,292 |
| Apr 20, 2026 | 3.28 | 3.40 | 3.23 | 3.40 | 3.40 | 0.89% | 4,978,169 |
| Apr 17, 2026 | 3.35 | 3.49 | 3.29 | 3.37 | 3.37 | 3.37% | 8,431,788 |
| Apr 16, 2026 | 3.75 | 3.78 | 3.21 | 3.26 | 3.26 | - | 18,378,739 |
| Apr 15, 2026 | 3.22 | 3.38 | 3.22 | 3.26 | 3.26 | 3.49% | 7,237,007 |
| Apr 14, 2026 | 3.09 | 3.17 | 3.05 | 3.15 | 3.15 | 5.70% | 4,278,660 |
| Apr 13, 2026 | 2.92 | 3.01 | 2.88 | 2.98 | 2.98 | 1.02% | 2,498,054 |
| Apr 10, 2026 | 2.99 | 3.08 | 2.92 | 2.95 | 2.95 | -0.34% | 2,850,847 |
| Apr 9, 2026 | 2.98 | 3.07 | 2.95 | 2.96 | 2.96 | -1.33% | 2,965,563 |
| Apr 8, 2026 | 3.05 | 3.10 | 2.92 | 3.00 | 3.00 | 5.63% | 5,437,002 |
| Apr 7, 2026 | 2.88 | 2.89 | 2.75 | 2.84 | 2.84 | -2.41% | 3,739,350 |
| Apr 6, 2026 | 2.94 | 3.02 | 2.90 | 2.91 | 2.91 | -1.02% | 3,190,816 |
| Apr 2, 2026 | 2.82 | 2.94 | 2.80 | 2.94 | 2.94 | - | 3,765,958 |
| Apr 1, 2026 | 3.08 | 3.12 | 2.93 | 2.94 | 2.94 | -2.00% | 3,608,516 |
| Mar 31, 2026 | 2.87 | 3.04 | 2.83 | 3.00 | 3.00 | 6.38% | 5,448,718 |
| Mar 30, 2026 | 2.92 | 2.95 | 2.78 | 2.82 | 2.82 | -3.42% | 4,962,750 |
| Mar 27, 2026 | 2.98 | 3.00 | 2.87 | 2.92 | 2.92 | -2.99% | 3,521,464 |
| Mar 26, 2026 | 3.03 | 3.11 | 2.99 | 3.01 | 3.01 | -2.27% | 2,948,572 |
| Mar 25, 2026 | 3.15 | 3.22 | 3.05 | 3.08 | 3.08 | -0.32% | 2,926,969 |
| Mar 24, 2026 | 3.10 | 3.16 | 3.04 | 3.09 | 3.09 | -1.28% | 2,497,494 |
| Mar 23, 2026 | 3.11 | 3.20 | 3.07 | 3.13 | 3.13 | 2.96% | 2,898,670 |
| Mar 20, 2026 | 3.13 | 3.14 | 3.00 | 3.04 | 3.04 | -3.80% | 7,275,219 |
| Mar 19, 2026 | 3.02 | 3.20 | 3.01 | 3.16 | 3.16 | 1.28% | 3,364,888 |
| Mar 18, 2026 | 3.16 | 3.21 | 3.09 | 3.12 | 3.12 | -2.19% | 3,580,146 |
| Mar 17, 2026 | 3.20 | 3.28 | 3.16 | 3.19 | 3.19 | -0.31% | 2,732,162 |
| Mar 16, 2026 | 3.29 | 3.48 | 3.12 | 3.20 | 3.20 | 1.59% | 3,831,124 |
| Mar 13, 2026 | 3.25 | 3.33 | 3.11 | 3.15 | 3.15 | -1.56% | 2,814,342 |
| Mar 12, 2026 | 3.18 | 3.22 | 3.15 | 3.20 | 3.20 | -1.84% | 2,963,400 |
| Mar 11, 2026 | 3.27 | 3.37 | 3.21 | 3.26 | 3.26 | 0.62% | 2,812,286 |
| Mar 10, 2026 | 3.25 | 3.37 | 3.22 | 3.24 | 3.24 | 1.25% | 4,041,772 |
| Mar 9, 2026 | 3.01 | 3.20 | 2.96 | 3.20 | 3.20 | 2.56% | 4,914,680 |
| Mar 6, 2026 | 3.13 | 3.24 | 3.08 | 3.12 | 3.12 | -4.29% | 4,494,805 |
| Mar 5, 2026 | 3.33 | 3.34 | 3.16 | 3.26 | 3.26 | -2.10% | 4,504,817 |
| 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% | 5,098,412 |
| Mar 2, 2026 | 3.40 | 3.60 | 3.36 | 3.54 | 3.54 | - | 4,692,592 |
| 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 |