Solid Power, Inc.SLDPNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.41 | $4.53 | $4.21 | $4.43 | 5.45M |
| 2/2/2026 | $4.45 | $4.56 | $4.23 | $4.28 | 6.01M |
| 1/30/2026 | $4.67 | $4.85 | $4.44 | $4.48 | 6.66M |
| 1/29/2026 | $4.95 | $4.96 | $4.66 | $4.82 | 8.62M |
| 1/28/2026 | $5.26 | $5.34 | $4.67 | $4.76 | 12.28M |
| 1/27/2026 | $5.12 | $5.20 | $5.02 | $5.19 | 3.66M |
| 1/26/2026 | $5.42 | $5.43 | $5.02 | $5.09 | 5.51M |
| 1/23/2026 | $5.57 | $5.58 | $5.30 | $5.42 | 5.41M |
| 1/22/2026 | $5.51 | $5.95 | $5.48 | $5.57 | 9.97M |
| 1/21/2026 | $5.55 | $5.95 | $4.98 | $5.26 | 10.44M |
| 1/20/2026 | $5.28 | $5.95 | $5.25 | $5.46 | 7.69M |
| 1/16/2026 | $5.70 | $5.93 | $5.52 | $5.60 | 6.27M |
| 1/15/2026 | $5.93 | $6.03 | $5.62 | $5.63 | 6.22M |
| 1/14/2026 | $5.55 | $5.89 | $5.38 | $5.79 | 7.15M |
| 1/13/2026 | $5.63 | $5.71 | $5.26 | $5.60 | 6.13M |
| 1/12/2026 | $5.34 | $5.55 | $5.24 | $5.44 | 4.81M |
| 1/9/2026 | $5.37 | $5.42 | $5.15 | $5.33 | 4.37M |
| 1/8/2026 | $5.05 | $5.47 | $5.03 | $5.31 | 6.73M |
| 1/7/2026 | $5.05 | $5.14 | $4.91 | $5.04 | 3.62M |
| 1/6/2026 | $5.21 | $5.21 | $4.82 | $5.10 | 6.29M |
| 1/5/2026 | $4.87 | $5.20 | $4.86 | $5.14 | 7.74M |
| 1/2/2026 | $4.34 | $4.65 | $4.26 | $4.65 | 5.05M |
| 12/31/2025 | $4.28 | $4.31 | $4.14 | $4.25 | 6.96M |
| 12/30/2025 | $4.37 | $4.45 | $4.27 | $4.28 | 4.03M |
| 12/29/2025 | $4.35 | $4.67 | $4.32 | $4.37 | 6.82M |
| 12/26/2025 | $4.48 | $4.65 | $4.34 | $4.49 | 6.54M |
| 12/24/2025 | $4.49 | $4.53 | $4.39 | $4.51 | 2.67M |
| 12/23/2025 | $4.49 | $4.75 | $4.44 | $4.51 | 6.31M |
| 12/22/2025 | $4.75 | $4.76 | $4.56 | $4.59 | 5.84M |
| 12/19/2025 | $4.56 | $4.72 | $4.53 | $4.69 | 6.79M |
| 12/18/2025 | $4.43 | $4.78 | $4.43 | $4.51 | 5.40M |
| 12/17/2025 | $4.69 | $4.81 | $4.30 | $4.32 | 7.48M |
| 12/16/2025 | $4.51 | $4.73 | $4.49 | $4.63 | 5.10M |
| 12/15/2025 | $4.98 | $5.03 | $4.63 | $4.64 | 6.28M |
| 12/12/2025 | $5.20 | $5.21 | $4.88 | $4.91 | 5.41M |
| 12/11/2025 | $4.99 | $5.27 | $4.80 | $5.20 | 6.68M |
| 12/10/2025 | $5.25 | $5.27 | $5.04 | $5.12 | 5.85M |
| 12/9/2025 | $5.18 | $5.42 | $4.97 | $5.30 | 6.88M |
| 12/8/2025 | $5.29 | $5.59 | $5.22 | $5.31 | 12.38M |
| 12/5/2025 | $5.37 | $5.50 | $5.17 | $5.17 | 8.37M |
| 12/4/2025 | $5.02 | $5.45 | $4.98 | $5.41 | 8.60M |
| 12/3/2025 | $4.86 | $5.09 | $4.78 | $5.07 | 5.52M |
| 12/2/2025 | $4.90 | $5.05 | $4.86 | $4.89 | 5.48M |
| 12/1/2025 | $5.04 | $5.04 | $4.79 | $4.87 | 6.29M |
| 11/28/2025 | $5.32 | $5.33 | $5.12 | $5.20 | 4.18M |
| 11/26/2025 | $5.20 | $5.27 | $4.98 | $5.15 | 6.24M |
| 11/25/2025 | $5.03 | $5.13 | $4.81 | $5.10 | 6.06M |
| 11/24/2025 | $5.03 | $5.16 | $4.93 | $5.10 | 12.08M |
| 11/21/2025 | $5.00 | $5.09 | $4.57 | $5.02 | 14.88M |
| 11/20/2025 | $5.77 | $5.83 | $5.01 | $5.02 | 12.02M |
| 11/19/2025 | $5.76 | $5.76 | $5.34 | $5.47 | 8.80M |
| 11/18/2025 | $5.89 | $6.10 | $5.71 | $5.71 | 11.17M |
| 11/17/2025 | $5.88 | $6.30 | $5.80 | $5.97 | 8.67M |
| 11/14/2025 | $5.62 | $6.35 | $5.58 | $6.05 | 13.34M |
| 11/13/2025 | $6.55 | $6.57 | $5.76 | $5.85 | 13.38M |
| 11/12/2025 | $7.12 | $7.25 | $6.42 | $6.67 | 10.49M |
| 11/11/2025 | $7.15 | $7.33 | $6.84 | $7.10 | 9.83M |
| 11/10/2025 | $7.48 | $8.02 | $7.01 | $7.35 | 22.23M |
| 11/7/2025 | $6.91 | $6.91 | $6.17 | $6.86 | 15.41M |
| 11/6/2025 | $8.08 | $8.32 | $6.72 | $6.75 | 27.12M |