Solid Power Inc. (SLDP)
NASDAQ: SLDP
· Real-Time Price · USD
4.32
0.44 (11.34%)
At close: Oct 03, 2025, 3:59 PM
4.25
-1.62%
After-hours: Oct 03, 2025, 07:46 PM EDT
SLDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.95 | 4.47 | 3.91 | 4.32 | 4.32 | 11.34% | 17,515,966 |
| Oct 2, 2025 | 3.81 | 3.89 | 3.66 | 3.88 | 3.88 | 4.58% | 9,752,300 |
| Oct 1, 2025 | 3.42 | 3.73 | 3.42 | 3.71 | 3.71 | 6.92% | 7,839,235 |
| Sep 30, 2025 | 3.51 | 3.56 | 3.42 | 3.47 | 3.47 | -1.42% | 7,692,600 |
| Sep 29, 2025 | 3.84 | 3.96 | 3.46 | 3.52 | 3.52 | -5.63% | 14,987,125 |
| Sep 26, 2025 | 3.80 | 3.90 | 3.72 | 3.73 | 3.73 | -1.58% | 7,506,530 |
| Sep 25, 2025 | 3.82 | 3.93 | 3.70 | 3.79 | 3.79 | -3.56% | 7,927,708 |
| Sep 24, 2025 | 4.36 | 4.40 | 3.83 | 3.93 | 3.93 | -8.60% | 14,291,222 |
| Sep 23, 2025 | 4.54 | 4.59 | 4.24 | 4.30 | 4.30 | -5.08% | 11,544,123 |
| Sep 22, 2025 | 4.15 | 4.66 | 3.97 | 4.53 | 4.53 | 8.63% | 20,624,600 |
| Sep 19, 2025 | 3.97 | 4.21 | 3.81 | 4.17 | 4.17 | 6.65% | 20,652,819 |
| Sep 18, 2025 | 3.85 | 3.98 | 3.76 | 3.91 | 3.91 | 1.82% | 12,829,600 |
| Sep 17, 2025 | 3.74 | 4.01 | 3.72 | 3.84 | 3.84 | 2.67% | 10,120,943 |
| Sep 16, 2025 | 3.97 | 4.00 | 3.65 | 3.74 | 3.74 | -6.03% | 9,794,234 |
| Sep 15, 2025 | 3.91 | 4.02 | 3.73 | 3.98 | 3.98 | 4.74% | 9,301,123 |
| Sep 12, 2025 | 3.71 | 3.86 | 3.62 | 3.80 | 3.80 | 3.26% | 6,165,100 |
| Sep 11, 2025 | 3.54 | 3.85 | 3.53 | 3.68 | 3.68 | 3.37% | 6,693,243 |
| Sep 10, 2025 | 3.84 | 3.85 | 3.55 | 3.56 | 3.56 | -5.82% | 9,329,900 |
| Sep 9, 2025 | 3.99 | 4.02 | 3.65 | 3.78 | 3.78 | -3.57% | 8,603,425 |
| Sep 8, 2025 | 4.39 | 4.50 | 3.91 | 3.92 | 3.92 | -6.44% | 11,612,634 |
Page 1 of 56