Solid Power, Inc. (SLDP)
NASDAQ: SLDP · Real-Time Price · USD
2.590
-0.010 (-0.38%)
At close: Jun 26, 2026, 4:00 PM EDT
2.588
-0.002 (-0.06%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Solid Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.51 | 2.65 | 2.51 | 2.59 | 2.59 | -0.38% | 10,526,026 |
| Jun 25, 2026 | 2.65 | 2.68 | 2.56 | 2.60 | 2.60 | -1.52% | 3,968,289 |
| Jun 24, 2026 | 2.72 | 2.72 | 2.60 | 2.64 | 2.64 | -3.30% | 4,336,956 |
| Jun 23, 2026 | 2.69 | 2.84 | 2.68 | 2.73 | 2.73 | -2.50% | 4,052,500 |
| Jun 22, 2026 | 2.86 | 2.97 | 2.79 | 2.80 | 2.80 | -2.44% | 4,351,652 |
| Jun 18, 2026 | 2.81 | 2.88 | 2.72 | 2.87 | 2.87 | 6.30% | 7,011,354 |
| Jun 17, 2026 | 2.74 | 2.81 | 2.68 | 2.70 | 2.70 | -1.46% | 3,604,585 |
| Jun 16, 2026 | 2.79 | 2.88 | 2.73 | 2.74 | 2.74 | -3.52% | 3,891,558 |
| Jun 15, 2026 | 2.93 | 3.00 | 2.84 | 2.84 | 2.84 | 1.43% | 5,138,217 |
| Jun 12, 2026 | 2.85 | 2.87 | 2.74 | 2.80 | 2.80 | -1.06% | 4,552,605 |
| Jun 11, 2026 | 2.76 | 2.83 | 2.73 | 2.83 | 2.83 | 2.17% | 5,180,691 |
| Jun 10, 2026 | 2.80 | 2.91 | 2.76 | 2.77 | 2.77 | -1.07% | 4,304,245 |
| Jun 9, 2026 | 2.96 | 2.98 | 2.70 | 2.80 | 2.80 | -5.25% | 5,586,761 |
| Jun 8, 2026 | 3.00 | 3.07 | 2.95 | 2.96 | 2.96 | 0.51% | 4,181,576 |
| Jun 5, 2026 | 3.23 | 3.23 | 2.90 | 2.94 | 2.94 | -11.45% | 6,630,506 |
| Jun 4, 2026 | 3.20 | 3.43 | 3.20 | 3.32 | 3.32 | - | 4,017,324 |
| Jun 3, 2026 | 3.52 | 3.52 | 3.26 | 3.32 | 3.32 | -8.54% | 6,682,672 |
| Jun 2, 2026 | 3.40 | 3.70 | 3.37 | 3.63 | 3.63 | 6.45% | 9,213,234 |
| Jun 1, 2026 | 3.18 | 3.43 | 3.17 | 3.41 | 3.41 | 3.02% | 6,209,842 |
| May 29, 2026 | 3.32 | 3.39 | 3.22 | 3.31 | 3.31 | -2.36% | 5,179,390 |
| May 28, 2026 | 3.30 | 3.49 | 3.29 | 3.39 | 3.39 | 0.89% | 5,758,300 |
| May 27, 2026 | 3.23 | 3.50 | 3.17 | 3.36 | 3.36 | 4.02% | 9,595,501 |
| May 26, 2026 | 3.09 | 3.28 | 3.09 | 3.23 | 3.23 | 5.56% | 6,390,114 |
| May 22, 2026 | 2.96 | 3.13 | 2.96 | 3.06 | 3.06 | 3.03% | 8,058,740 |
| May 21, 2026 | 2.73 | 2.97 | 2.71 | 2.97 | 2.97 | 7.22% | 5,573,008 |
| May 20, 2026 | 2.65 | 2.79 | 2.64 | 2.77 | 2.77 | 5.32% | 4,604,903 |
| May 19, 2026 | 2.66 | 2.69 | 2.58 | 2.63 | 2.63 | -3.31% | 6,065,591 |
| May 18, 2026 | 2.84 | 2.85 | 2.64 | 2.72 | 2.72 | -5.56% | 8,605,288 |
| May 15, 2026 | 2.89 | 2.91 | 2.79 | 2.88 | 2.88 | -3.36% | 6,979,412 |
| May 14, 2026 | 3.00 | 3.04 | 2.90 | 2.98 | 2.98 | -2.61% | 7,170,348 |
| May 13, 2026 | 2.99 | 3.13 | 2.91 | 3.06 | 3.06 | 2.00% | 8,064,413 |
| May 12, 2026 | 3.06 | 3.07 | 2.90 | 3.00 | 3.00 | -4.76% | 7,704,778 |
| May 11, 2026 | 2.96 | 3.23 | 2.94 | 3.15 | 3.15 | 2.44% | 8,115,018 |
| May 8, 2026 | 3.01 | 3.12 | 2.92 | 3.08 | 3.08 | 5.31% | 7,658,179 |
| May 7, 2026 | 3.30 | 3.30 | 2.87 | 2.92 | 2.92 | -12.71% | 13,343,835 |
| May 6, 2026 | 3.34 | 3.49 | 3.15 | 3.35 | 3.35 | -4.70% | 10,797,650 |
| May 5, 2026 | 3.50 | 3.59 | 3.38 | 3.51 | 3.51 | 1.45% | 8,028,416 |
| May 4, 2026 | 3.40 | 3.56 | 3.30 | 3.46 | 3.46 | 1.17% | 6,501,700 |
| May 1, 2026 | 3.44 | 3.45 | 3.34 | 3.42 | 3.42 | -0.87% | 6,092,703 |
| Apr 30, 2026 | 3.35 | 3.51 | 3.27 | 3.45 | 3.45 | 2.99% | 4,488,795 |
| Apr 29, 2026 | 3.48 | 3.49 | 3.30 | 3.35 | 3.35 | -4.01% | 5,685,447 |
| Apr 28, 2026 | 3.48 | 3.55 | 3.43 | 3.49 | 3.49 | -2.24% | 4,987,898 |
| 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 |