Skip to main content

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

1.920 -0.060 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 1.980 2.040 1.910 1.920 1,519,375 -0.06(-3.03%)
Sep 21, 2023 2.020 2.025 1.960 1.980 1,828,547 -0.07(-3.41%)
Sep 20, 2023 2.070 2.110 2.040 2.050 800,781 +0.00(+0.00%)
Sep 19, 2023 2.070 2.085 2.030 2.050 886,975 -0.03(-1.44%)
Sep 18, 2023 2.130 2.140 2.080 2.080 726,006 -0.05(-2.35%)
Sep 15, 2023 2.140 2.230 2.130 2.130 1,978,938 +0.01(+0.47%)
Sep 14, 2023 2.090 2.150 2.075 2.120 732,780 +0.05(+2.42%)
Sep 13, 2023 2.090 2.110 2.050 2.070 788,409 -0.03(-1.43%)
Sep 12, 2023 2.100 2.209 2.080 2.100 1,013,392 -0.02(-0.94%)
Sep 11, 2023 2.160 2.190 2.100 2.120 879,024 -0.01(-0.47%)
Sep 08, 2023 2.110 2.140 2.070 2.130 1,065,535 +0.02(+0.95%)
Sep 07, 2023 2.070 2.120 2.020 2.110 1,227,774 +0.01(+0.48%)
Sep 06, 2023 2.200 2.218 2.100 2.100 1,681,591 -0.11(-4.98%)
Sep 05, 2023 2.190 2.220 2.140 2.210 1,139,481 +0.02(+0.91%)
Sep 01, 2023 2.130 2.195 2.120 2.190 1,013,935 +0.07(+3.30%)
Aug 31, 2023 2.200 2.220 2.110 2.120 2,016,624 -0.09(-4.07%)
Aug 30, 2023 2.280 2.280 2.160 2.210 1,482,061 -0.06(-2.64%)
Aug 29, 2023 2.180 2.305 2.125 2.270 1,530,155 +0.09(+4.13%)
Aug 28, 2023 2.180 2.220 2.110 2.180 1,193,675 +0.07(+3.32%)
Aug 25, 2023 2.010 2.150 2.010 2.110 1,385,587 +0.10(+4.98%)
Aug 24, 2023 2.070 2.079 2.010 2.010 1,503,300 -0.03(-1.47%)
Aug 23, 2023 2.060 2.105 2.027 2.040 1,314,701 -0.03(-1.45%)
Aug 22, 2023 2.150 2.170 2.030 2.070 1,576,013 -0.07(-3.27%)
Aug 21, 2023 2.120 2.170 2.090 2.140 1,238,834 +0.03(+1.42%)
Aug 18, 2023 2.100 2.170 2.060 2.110 1,411,172 -0.02(-0.94%)
Aug 17, 2023 2.220 2.230 2.112 2.130 1,654,052 -0.10(-4.48%)
Aug 16, 2023 2.270 2.290 2.200 2.230 1,436,388 -0.05(-2.19%)
Aug 15, 2023 2.310 2.332 2.255 2.280 1,492,238 -0.07(-2.98%)
Aug 14, 2023 2.380 2.390 2.300 2.350 1,420,528 -0.04(-1.67%)
Aug 11, 2023 2.440 2.530 2.360 2.390 1,484,618 -0.06(-2.45%)
Aug 10, 2023 2.710 2.710 2.420 2.450 3,480,249 -0.21(-7.89%)
Aug 09, 2023 2.620 2.880 2.600 2.660 3,344,805 +0.17(+6.83%)
Aug 08, 2023 2.500 2.510 2.380 2.490 1,440,454 +0.03(+1.22%)
Aug 07, 2023 2.590 2.590 2.410 2.460 1,821,291 -0.13(-5.02%)
Aug 04, 2023 2.700 2.710 2.580 2.590 1,489,889 -0.09(-3.36%)
Aug 03, 2023 2.600 2.760 2.572 2.680 1,870,007 +0.04(+1.52%)
Aug 02, 2023 2.770 2.790 2.600 2.640 2,312,140 -0.22(-7.69%)
Aug 01, 2023 2.860 2.880 2.775 2.860 1,661,154 +0.00(+0.00%)
Jul 31, 2023 2.850 2.935 2.780 2.860 2,900,435 +0.12(+4.38%)
Jul 28, 2023 2.610 2.810 2.580 2.740 2,156,381 +0.20(+7.87%)
Jul 27, 2023 2.670 2.790 2.520 2.540 2,941,255 -0.03(-1.17%)
Jul 26, 2023 2.460 2.590 2.450 2.570 1,558,800 +0.10(+4.05%)
Jul 25, 2023 2.600 2.620 2.460 2.470 1,520,671 -0.12(-4.63%)
Jul 24, 2023 2.600 2.680 2.560 2.590 1,272,106 -0.01(-0.38%)
Jul 21, 2023 2.780 2.805 2.570 2.600 1,858,431 -0.14(-5.11%)
Jul 20, 2023 2.800 2.800 2.690 2.740 1,645,970 -0.10(-3.52%)
Jul 19, 2023 2.850 2.965 2.820 2.840 2,461,207 +0.01(+0.35%)
Jul 18, 2023 2.890 2.950 2.815 2.830 1,766,332 -0.05(-1.74%)
Jul 17, 2023 2.800 2.975 2.730 2.880 1,860,176 +0.10(+3.60%)
Jul 14, 2023 2.950 2.965 2.760 2.780 2,024,687 -0.16(-5.44%)
Jul 13, 2023 2.850 3.040 2.815 2.940 2,869,027 +0.13(+4.63%)
Jul 12, 2023 3.130 3.200 2.740 2.810 7,020,993 -0.23(-7.57%)
Jul 11, 2023 3.020 3.170 2.940 3.040 3,846,713 +0.05(+1.67%)
Jul 10, 2023 2.860 3.000 2.730 2.990 3,113,369 +0.20(+7.17%)
Jul 07, 2023 2.480 2.870 2.480 2.790 3,657,181 +0.31(+12.50%)
Jul 06, 2023 2.510 2.520 2.390 2.480 1,705,641 -0.08(-3.13%)
Jul 05, 2023 2.630 2.630 2.510 2.560 1,795,638 -0.06(-2.29%)
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.