Skip to main content

Solid Power, Inc. - Class A Common Stock (NQ: SLDP )

2.030 +0.110 (+5.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.400 5.500 5.280 5.380 1,473,079 -0.10(-1.82%)
Jun 29, 2022 5.770 5.780 5.300 5.480 2,440,911 -0.27(-4.70%)
Jun 28, 2022 6.190 6.270 5.715 5.750 1,949,130 -0.41(-6.66%)
Jun 27, 2022 6.370 6.450 6.140 6.160 1,656,562 -0.11(-1.75%)
Jun 24, 2022 6.640 6.700 6.200 6.270 9,444,532 -0.31(-4.71%)
Jun 23, 2022 6.420 6.610 6.351 6.580 1,257,864 +0.17(+2.65%)
Jun 22, 2022 6.310 6.590 6.300 6.410 1,028,374 -0.04(-0.62%)
Jun 21, 2022 6.470 6.705 6.390 6.450 1,135,229 +0.20(+3.20%)
Jun 17, 2022 6.110 6.330 6.040 6.250 1,955,354 +0.18(+2.97%)
Jun 16, 2022 6.280 6.330 5.950 6.070 2,085,074 -0.32(-5.01%)
Jun 15, 2022 6.360 6.475 6.250 6.390 1,772,908 +0.08(+1.27%)
Jun 14, 2022 6.440 6.510 6.130 6.310 2,106,713 -0.08(-1.25%)
Jun 13, 2022 6.600 6.730 6.310 6.390 2,453,641 -0.51(-7.39%)
Jun 10, 2022 6.930 7.034 6.810 6.900 1,459,811 -0.15(-2.13%)
Jun 09, 2022 7.480 7.480 6.910 7.050 2,741,201 -0.41(-5.50%)
Jun 08, 2022 7.540 7.680 7.260 7.460 2,163,257 -0.05(-0.67%)
Jun 07, 2022 7.450 7.620 7.260 7.510 3,076,707 -0.01(-0.13%)
Jun 06, 2022 8.170 8.180 7.264 7.520 3,533,193 -0.14(-1.83%)
Jun 03, 2022 8.690 8.775 7.250 7.660 5,095,221 -1.26(-14.13%)
Jun 02, 2022 8.400 9.010 8.320 8.920 930,233 +0.44(+5.19%)
Jun 01, 2022 9.070 9.350 8.460 8.480 1,572,766 -0.55(-6.09%)
May 31, 2022 8.970 9.260 8.790 9.030 2,881,292 +0.04(+0.44%)
May 27, 2022 8.880 9.400 8.880 8.990 1,506,591 +0.23(+2.63%)
May 26, 2022 8.650 9.100 8.600 8.760 925,534 +0.16(+1.86%)
May 25, 2022 8.640 8.771 8.390 8.600 675,980 +0.00(+0.00%)
May 24, 2022 8.620 9.010 8.520 8.600 1,064,360 -0.15(-1.71%)
May 23, 2022 8.670 8.830 8.400 8.750 826,110 +0.20(+2.34%)
May 20, 2022 9.180 9.200 8.203 8.550 3,339,970 -0.41(-4.58%)
May 19, 2022 8.600 9.390 8.510 8.960 1,483,404 +0.29(+3.34%)
May 18, 2022 8.200 8.850 8.150 8.670 1,309,758 +0.25(+2.97%)
May 17, 2022 7.880 8.460 7.800 8.420 1,278,435 +0.73(+9.49%)
May 16, 2022 7.780 8.170 7.449 7.690 1,019,102 -0.11(-1.41%)
May 13, 2022 7.510 8.060 7.432 7.800 1,896,420 +0.54(+7.44%)
May 12, 2022 6.500 7.510 6.361 7.260 1,773,433 +0.67(+10.17%)
May 11, 2022 6.240 7.090 6.060 6.590 1,740,562 +0.36(+5.78%)
May 10, 2022 6.950 7.080 6.090 6.230 2,201,500 -0.51(-7.57%)
May 09, 2022 7.310 7.310 6.700 6.740 1,368,862 -0.72(-9.65%)
May 06, 2022 7.810 7.810 7.230 7.460 848,013 -0.38(-4.85%)
May 05, 2022 8.080 8.125 7.630 7.840 752,186 -0.43(-5.20%)
May 04, 2022 8.140 8.305 7.735 8.270 1,095,314 +0.01(+0.12%)
May 03, 2022 8.150 8.370 8.000 8.260 837,279 +0.11(+1.35%)
May 02, 2022 8.010 8.200 7.850 8.150 947,926 +0.03(+0.37%)
Apr 29, 2022 8.220 8.580 8.090 8.120 789,934 -0.27(-3.22%)
Apr 28, 2022 8.330 8.480 7.955 8.390 740,617 +0.22(+2.69%)
Apr 27, 2022 7.900 8.250 7.860 8.170 783,355 +0.26(+3.29%)
Apr 26, 2022 8.250 8.350 7.790 7.910 864,053 -0.41(-4.93%)
Apr 25, 2022 7.810 8.330 7.770 8.320 862,956 +0.39(+4.92%)
Apr 22, 2022 7.960 8.290 7.780 7.930 819,512 -0.13(-1.61%)
Apr 21, 2022 8.500 8.690 7.945 8.060 1,036,634 -0.30(-3.59%)
Apr 20, 2022 8.280 8.425 8.090 8.360 818,347 +0.11(+1.33%)
Apr 19, 2022 8.150 8.370 7.963 8.250 956,942 +0.18(+2.23%)
Apr 18, 2022 8.870 8.870 8.035 8.070 1,440,474 -0.82(-9.22%)
Apr 14, 2022 9.250 9.260 8.760 8.890 700,185 -0.31(-3.37%)
Apr 13, 2022 8.950 9.340 8.800 9.200 1,087,615 +0.45(+5.14%)
Apr 12, 2022 8.890 9.194 8.690 8.750 985,038 -0.05(-0.57%)
Apr 11, 2022 8.660 8.980 8.500 8.800 732,287 -0.16(-1.79%)
Apr 08, 2022 9.020 9.040 8.700 8.960 853,192 -0.06(-0.67%)
Apr 07, 2022 9.270 9.500 8.600 9.020 1,567,408 -0.42(-4.45%)
Apr 06, 2022 9.340 9.570 8.940 9.440 1,769,006 -0.31(-3.18%)
Apr 05, 2022 9.880 9.990 9.440 9.750 1,325,723 -0.11(-1.12%)
Apr 04, 2022 8.860 9.910 8.760 9.860 3,096,888 +1.02(+11.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.