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, 2023 2.570 2.620 2.520 2.540 2,147,655 +0.00(+0.00%)
Jun 29, 2023 2.490 2.620 2.430 2.540 3,812,160 +0.04(+1.60%)
Jun 28, 2023 2.300 2.500 2.272 2.500 1,819,443 +0.15(+6.38%)
Jun 27, 2023 2.250 2.365 2.190 2.350 1,473,247 +0.14(+6.33%)
Jun 26, 2023 2.230 2.250 2.190 2.210 2,078,276 -0.03(-1.34%)
Jun 23, 2023 2.190 2.260 2.140 2.240 7,115,552 +0.02(+0.90%)
Jun 22, 2023 2.280 2.280 2.170 2.220 1,815,930 -0.06(-2.63%)
Jun 21, 2023 2.300 2.330 2.220 2.280 1,500,758 -0.04(-1.72%)
Jun 20, 2023 2.400 2.480 2.280 2.320 1,787,538 -0.04(-1.69%)
Jun 16, 2023 2.490 2.490 2.345 2.360 2,289,084 -0.06(-2.48%)
Jun 15, 2023 2.330 2.450 2.310 2.420 2,250,113 +0.07(+2.98%)
Jun 14, 2023 2.490 2.640 2.330 2.350 3,739,283 -0.05(-2.08%)
Jun 13, 2023 2.260 2.460 2.220 2.400 3,839,735 +0.20(+9.09%)
Jun 12, 2023 2.030 2.220 2.000 2.200 3,164,616 +0.18(+8.91%)
Jun 09, 2023 2.160 2.160 2.010 2.020 2,099,392 -0.05(-2.42%)
Jun 08, 2023 2.400 2.400 2.070 2.070 6,023,328 -0.38(-15.51%)
Jun 07, 2023 2.400 2.540 2.380 2.450 2,716,666 +0.07(+2.94%)
Jun 06, 2023 2.290 2.410 2.220 2.380 2,664,051 +0.09(+3.93%)
Jun 05, 2023 2.280 2.310 2.220 2.290 2,387,435 +0.05(+2.23%)
Jun 02, 2023 2.230 2.260 2.170 2.240 1,518,046 +0.04(+1.82%)
Jun 01, 2023 2.180 2.210 2.090 2.200 1,269,094 +0.01(+0.46%)
May 31, 2023 2.240 2.255 2.130 2.190 2,068,163 -0.06(-2.67%)
May 30, 2023 2.170 2.260 2.140 2.250 1,994,989 +0.12(+5.63%)
May 26, 2023 2.080 2.150 2.060 2.130 1,201,478 +0.06(+2.90%)
May 25, 2023 2.220 2.255 2.025 2.070 2,083,141 -0.12(-5.48%)
May 24, 2023 2.270 2.290 2.170 2.190 1,405,346 -0.10(-4.37%)
May 23, 2023 2.250 2.460 2.220 2.290 3,758,635 +0.04(+1.78%)
May 22, 2023 1.950 2.290 1.940 2.250 4,398,364 +0.35(+18.42%)
May 19, 2023 1.950 1.960 1.870 1.900 3,428,703 -0.04(-2.06%)
May 18, 2023 1.990 2.000 1.910 1.940 1,780,048 -0.03(-1.52%)
May 17, 2023 1.870 1.980 1.830 1.970 2,367,207 +0.11(+5.91%)
May 16, 2023 1.920 1.930 1.860 1.860 2,032,530 -0.08(-4.12%)
May 15, 2023 1.980 1.985 1.880 1.940 3,192,777 -0.04(-2.02%)
May 12, 2023 2.080 2.090 1.940 1.980 2,554,915 -0.09(-4.35%)
May 11, 2023 2.120 2.140 2.040 2.070 1,089,742 -0.05(-2.36%)
May 10, 2023 2.080 2.240 2.080 2.120 2,131,863 +0.05(+2.42%)
May 09, 2023 2.100 2.130 1.930 2.070 4,844,481 -0.16(-7.17%)
May 08, 2023 2.150 2.270 2.110 2.230 3,499,627 +0.13(+6.19%)
May 05, 2023 2.050 2.190 2.000 2.100 10,090,440 +0.06(+2.94%)
May 04, 2023 2.010 2.050 1.985 2.040 4,842,070 +0.03(+1.49%)
May 03, 2023 2.100 2.148 2.000 2.010 4,294,606 -0.11(-5.19%)
May 02, 2023 2.180 2.180 2.100 2.120 1,445,780 -0.05(-2.30%)
May 01, 2023 2.270 2.280 2.170 2.170 1,356,985 -0.10(-4.41%)
Apr 28, 2023 2.270 2.340 2.235 2.270 1,300,416 -0.02(-0.87%)
Apr 27, 2023 2.330 2.330 2.180 2.290 1,654,319 +0.04(+2.00%)
Apr 26, 2023 2.260 2.330 2.220 2.245 1,245,310 -0.02(-1.10%)
Apr 25, 2023 2.300 2.305 2.240 2.270 832,707 -0.05(-2.16%)
Apr 24, 2023 2.320 2.360 2.270 2.320 1,011,647 +0.01(+0.43%)
Apr 21, 2023 2.260 2.330 2.230 2.310 1,522,213 +0.02(+1.09%)
Apr 20, 2023 2.270 2.340 2.220 2.285 2,251,686 -0.07(-3.18%)
Apr 19, 2023 2.410 2.430 2.320 2.360 1,467,941 -0.04(-1.46%)
Apr 18, 2023 2.720 2.740 2.380 2.395 4,048,427 -0.33(-12.27%)
Apr 17, 2023 2.760 2.810 2.680 2.730 1,087,206 +0.02(+0.74%)
Apr 14, 2023 2.790 2.790 2.660 2.710 1,009,236 -0.07(-2.52%)
Apr 13, 2023 2.710 2.825 2.710 2.780 916,041 +0.08(+2.96%)
Apr 12, 2023 2.950 2.950 2.700 2.700 1,150,154 -0.20(-6.90%)
Apr 11, 2023 2.830 2.950 2.830 2.900 793,081 +0.08(+2.84%)
Apr 10, 2023 2.760 2.830 2.700 2.820 948,026 +0.07(+2.55%)
Apr 06, 2023 2.650 2.770 2.630 2.750 913,521 +0.08(+3.00%)
Apr 05, 2023 2.850 2.850 2.645 2.670 1,368,550 -0.20(-6.97%)
Apr 04, 2023 2.960 2.960 2.830 2.870 1,090,153 -0.06(-2.05%)
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.