Canada markets open in 3 hours 55 minutes

Solid Power, Inc. (SLDP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.8100+0.0400 (+2.26%)
At close: 04:00PM EDT
1.8100 0.00 (0.00%)
After hours: 07:40PM EDT
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20241.78001.82601.77001.81001.81001,288,600
May 29, 20241.74001.79001.71001.77001.77001,391,700
May 28, 20241.79001.87001.73501.77001.77001,555,200
May 24, 20241.67001.79001.66001.78001.78002,165,500
May 23, 20241.73001.74001.62001.64001.64002,859,800
May 22, 20241.70001.79001.67501.72001.72002,212,100
May 21, 20241.74001.74001.64001.69001.69002,342,700
May 20, 20241.76001.81001.71001.72001.72001,501,600
May 17, 20241.80001.82001.72001.75001.75002,856,600
May 16, 20241.82001.90001.76001.78001.78003,040,500
May 15, 20242.00002.07001.82001.83001.83002,727,500
May 14, 20241.89002.01901.88001.99001.99003,636,100
May 13, 20241.74001.90001.73001.88001.88003,902,900
May 10, 20241.80001.82001.70001.72001.72002,379,900
May 09, 20241.72001.80001.70001.77001.77002,334,000
May 08, 20241.79001.81001.70001.74001.74002,279,600
May 07, 20241.90001.93001.79001.79001.79001,774,600
May 06, 20241.82001.95001.82001.91001.91002,323,600
May 03, 20241.82001.90001.77001.82001.82001,670,000
May 02, 20241.75001.83001.66001.83001.83002,385,700
May 01, 20241.70001.81001.68001.73001.73001,533,000
Apr 30, 20241.67001.70001.62001.69001.69001,149,200
Apr 29, 20241.72001.81001.66001.68001.68001,631,800
Apr 26, 20241.65001.71001.64501.71001.71001,428,200
Apr 25, 20241.65001.66001.61001.64001.64001,025,400
Apr 24, 20241.72001.77001.66001.69001.69001,352,100
Apr 23, 20241.64001.79001.62001.71001.71002,109,900
Apr 22, 20241.64001.66001.54001.66001.66002,170,000
Apr 19, 20241.55001.65001.54001.64001.64002,125,500
Apr 18, 20241.59001.63001.53501.58001.58001,761,700
Apr 17, 20241.62001.65501.58001.59001.59001,202,100
Apr 16, 20241.56001.63001.54001.60001.60001,707,000
Apr 15, 20241.67001.67001.58001.58001.58001,548,300
Apr 12, 20241.75001.75001.60001.61001.61002,410,900
Apr 11, 20241.77001.80001.70001.73001.73001,499,600
Apr 10, 20241.78001.79001.70001.76001.76001,981,000
Apr 09, 20241.85001.97001.81001.83001.83002,059,400
Apr 08, 20241.86001.93001.80001.83001.83001,311,800
Apr 05, 20241.85001.88001.79001.84001.84001,492,900
Apr 04, 20241.86001.97501.82001.85001.85002,008,700
Apr 03, 20241.87001.92001.82001.84001.84001,995,300
Apr 02, 20241.86002.00501.84001.91001.91002,885,800
Apr 01, 20242.11002.11001.95001.98001.98003,776,800
Mar 28, 20241.93002.10001.93002.03002.03006,377,200
Mar 27, 20241.70001.94001.67801.92001.92007,842,100
Mar 26, 20241.58001.77001.58001.68001.68004,440,200
Mar 25, 20241.53001.68801.51001.59001.59003,439,200
Mar 22, 20241.56001.61501.52001.56001.56002,449,500
Mar 21, 20241.50001.61001.48001.58001.58002,839,200
Mar 20, 20241.36001.55001.35001.52001.52003,947,500
Mar 19, 20241.33001.42501.31001.41001.41003,046,000
Mar 18, 20241.38001.38001.33501.35001.35002,075,600
Mar 15, 20241.38001.42001.33001.38001.38001,914,200
Mar 14, 20241.46001.47001.36001.37001.37003,627,500
Mar 13, 20241.48001.53001.43001.46001.46001,544,200
Mar 12, 20241.49001.51001.44001.48001.48001,392,600
Mar 11, 20241.53001.58001.45001.46001.46001,934,900
Mar 08, 20241.54001.63001.52001.52001.52003,299,600
Mar 07, 20241.50001.52001.47001.50001.50001,595,900
Mar 06, 20241.50001.52001.45001.48001.48002,151,200
Mar 05, 20241.52001.55001.46001.49001.49002,562,600
Mar 04, 20241.62001.62501.52001.53001.53003,875,100
Mar 01, 20241.64001.69001.58001.64001.64001,859,100
Feb 29, 20241.69001.78001.64001.64001.64003,401,100
Feb 28, 20241.67001.71001.56001.67001.67003,702,200
Feb 27, 20241.65001.74001.64001.73001.73003,731,500
Feb 26, 20241.57001.64001.54001.62001.62003,481,200
Feb 23, 20241.58001.60001.51001.57001.57002,140,800
Feb 22, 20241.62001.63001.50001.55001.55002,812,000
Feb 21, 20241.64001.65001.56001.58001.58001,955,700
Feb 20, 20241.75001.75001.63501.67001.67002,120,500
Feb 16, 20241.82001.83001.74001.78001.78002,397,300
Feb 15, 20241.75001.85501.73001.82001.82003,237,000
Feb 14, 20241.66001.76001.65501.72501.72502,572,000
Feb 13, 20241.70001.70001.59001.61001.61003,514,000
Feb 12, 20241.63001.80001.63001.77001.77003,736,100
Feb 09, 20241.61001.64001.57001.63001.63001,925,600
Feb 08, 20241.56001.63101.53001.60001.60002,988,300
Feb 07, 20241.68001.68001.53001.54001.54003,280,600
Feb 06, 20241.55001.72001.53301.66501.66502,717,200
Feb 05, 20241.68001.68001.53001.54001.54004,070,700
Feb 02, 20241.83001.84001.62001.70001.70005,302,400
Feb 01, 20241.68001.82001.68001.78001.78005,823,400
Jan 31, 20241.62001.79001.61501.62001.62007,012,400
Jan 30, 20241.70001.71001.60001.64001.64004,452,500
Jan 29, 20241.49001.75001.44001.73001.73009,314,100
Jan 26, 20241.43001.57001.42501.46001.46004,649,900
Jan 25, 20241.35001.46001.32001.40501.40504,076,200
Jan 24, 20241.45001.53001.33001.34001.34005,957,000
Jan 23, 20241.25001.56501.24001.49001.490017,282,200
Jan 22, 20241.15001.20001.10301.17001.17004,393,100
Jan 19, 20241.17001.19001.12001.18001.18004,448,800
Jan 18, 20241.19001.20001.11001.17001.17004,997,600
Jan 17, 20241.29001.35001.15001.19001.190011,320,900
Jan 16, 20241.28001.28001.18001.19001.19004,426,000
Jan 12, 20241.31001.35001.26001.26001.26002,793,500
Jan 11, 20241.36001.36001.25001.29001.29005,430,800
Jan 10, 20241.41001.42001.33001.34001.34002,622,900
Jan 09, 20241.46001.47001.36501.38001.38002,195,600
Jan 08, 20241.35001.49001.34001.49001.49003,181,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...