Solid Power Inc. (SLDP)
NASDAQ: SLDP
· Real-Time Price · USD
4.58
-0.48 (-9.49%)
At close: Aug 18, 2025, 3:59 PM
4.72
3.17%
Pre-market: Aug 19, 2025, 05:40 AM EDT
SLDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.06 | 5.31 | 4.55 | 4.58 | 4.58 | -9.49% | 9,599,375 |
| Aug 15, 2025 | 5.35 | 5.37 | 4.97 | 5.06 | 5.06 | -5.77% | 9,707,898 |
| 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 |
| Aug 7, 2025 | 3.50 | 4.54 | 3.50 | 4.48 | 4.48 | 30.61% | 24,683,200 |
| Aug 6, 2025 | 3.41 | 3.64 | 3.37 | 3.43 | 3.43 | -5.25% | 8,558,900 |
| Aug 5, 2025 | 3.54 | 3.74 | 3.40 | 3.62 | 3.62 | 7.42% | 10,736,200 |
| Aug 4, 2025 | 3.20 | 3.40 | 3.11 | 3.37 | 3.37 | 8.36% | 7,247,000 |
| Aug 1, 2025 | 2.95 | 3.20 | 2.90 | 3.11 | 3.11 | -2.51% | 9,337,000 |
| Jul 31, 2025 | 3.15 | 3.33 | 3.14 | 3.19 | 3.19 | 0.63% | 7,067,932 |
| Jul 30, 2025 | 3.31 | 3.42 | 3.13 | 3.17 | 3.17 | -1.86% | 12,903,647 |
| Jul 29, 2025 | 3.90 | 3.90 | 3.18 | 3.23 | 3.23 | -20.25% | 21,949,931 |
| Jul 28, 2025 | 4.35 | 4.68 | 3.99 | 4.05 | 4.05 | -6.03% | 10,931,700 |
| Jul 25, 2025 | 4.44 | 4.44 | 4.07 | 4.31 | 4.31 | 0.00% | 9,461,100 |
| Jul 24, 2025 | 3.96 | 4.77 | 3.92 | 4.31 | 4.31 | 8.29% | 19,484,836 |
| Jul 23, 2025 | 4.05 | 4.25 | 3.84 | 3.98 | 3.98 | -1.49% | 11,197,000 |
| Jul 22, 2025 | 3.52 | 4.18 | 3.45 | 4.04 | 4.04 | 8.31% | 19,340,926 |