Skip to main content

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

1.290 +0.050 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.240 1.290 1.231 1.290 1,040,343 +0.05(+4.03%)
Oct 10, 2024 1.240 1.250 1.230 1.240 925,319 -0.01(-0.80%)
Oct 09, 2024 1.250 1.280 1.240 1.250 722,579 +0.01(+0.81%)
Oct 08, 2024 1.260 1.270 1.230 1.240 1,183,873 -0.02(-1.59%)
Oct 07, 2024 1.290 1.290 1.250 1.260 1,176,104 -0.03(-2.33%)
Oct 04, 2024 1.280 1.300 1.270 1.290 1,051,809 +0.03(+2.38%)
Oct 03, 2024 1.260 1.260 1.250 1.260 754,449 -0.01(-0.79%)
Oct 02, 2024 1.260 1.290 1.240 1.270 1,093,103 +0.01(+0.79%)
Oct 01, 2024 1.400 1.400 1.250 1.260 3,243,627 -0.09(-6.67%)
Sep 30, 2024 1.380 1.390 1.340 1.350 1,469,186 -0.02(-1.46%)
Sep 27, 2024 1.370 1.430 1.370 1.370 1,525,379 +0.02(+1.48%)
Sep 26, 2024 1.360 1.405 1.350 1.350 1,567,965 +0.00(+0.00%)
Sep 25, 2024 1.390 1.400 1.330 1.350 1,404,493 -0.06(-4.26%)
Sep 24, 2024 1.380 1.450 1.380 1.410 1,315,518 +0.05(+3.68%)
Sep 23, 2024 1.500 1.510 1.360 1.360 2,204,232 -0.10(-6.85%)
Sep 20, 2024 1.390 1.550 1.380 1.460 8,987,511 +0.13(+9.77%)
Sep 19, 2024 1.380 1.380 1.330 1.330 844,587 +0.01(+0.76%)
Sep 18, 2024 1.330 1.410 1.310 1.320 1,235,562 -0.01(-0.75%)
Sep 17, 2024 1.310 1.380 1.310 1.330 1,133,541 +0.01(+0.76%)
Sep 16, 2024 1.335 1.340 1.270 1.320 1,248,809 -0.01(-0.75%)
Sep 13, 2024 1.320 1.360 1.315 1.330 1,234,597 +0.03(+2.31%)
Sep 12, 2024 1.320 1.350 1.285 1.300 1,085,884 -0.03(-2.26%)
Sep 11, 2024 1.240 1.330 1.220 1.330 1,567,903 +0.11(+9.02%)
Sep 10, 2024 1.240 1.260 1.180 1.220 1,444,122 -0.02(-1.61%)
Sep 09, 2024 1.270 1.280 1.240 1.240 945,026 +0.00(+0.00%)
Sep 06, 2024 1.280 1.290 1.220 1.240 1,507,417 -0.02(-1.59%)
Sep 05, 2024 1.310 1.325 1.260 1.260 2,306,186 -0.06(-4.55%)
Sep 04, 2024 1.370 1.410 1.320 1.320 1,591,265 -0.05(-3.65%)
Sep 03, 2024 1.420 1.430 1.350 1.370 1,999,333 -0.06(-4.20%)
Aug 30, 2024 1.440 1.470 1.420 1.430 938,021 +0.00(+0.00%)
Aug 29, 2024 1.450 1.470 1.420 1.430 1,136,793 +0.01(+0.70%)
Aug 28, 2024 1.430 1.467 1.410 1.420 907,298 -0.03(-2.07%)
Aug 27, 2024 1.450 1.470 1.420 1.450 1,056,042 +0.00(+0.00%)
Aug 26, 2024 1.520 1.525 1.435 1.450 1,766,376 -0.09(-5.84%)
Aug 23, 2024 1.420 1.560 1.420 1.540 1,644,532 +0.13(+9.22%)
Aug 22, 2024 1.460 1.470 1.410 1.410 952,892 -0.05(-3.42%)
Aug 21, 2024 1.460 1.470 1.420 1.460 879,370 +0.01(+0.69%)
Aug 20, 2024 1.460 1.460 1.410 1.450 1,110,889 +0.01(+0.69%)
Aug 19, 2024 1.430 1.450 1.405 1.440 1,199,153 +0.02(+1.41%)
Aug 16, 2024 1.420 1.460 1.400 1.420 1,019,857 -0.01(-0.70%)
Aug 15, 2024 1.410 1.450 1.400 1.430 1,027,638 +0.05(+3.62%)
Aug 14, 2024 1.490 1.490 1.370 1.380 2,058,349 -0.06(-4.17%)
Aug 13, 2024 1.380 1.460 1.360 1.440 1,207,639 +0.09(+6.67%)
Aug 12, 2024 1.380 1.380 1.320 1.350 1,658,376 +0.01(+0.75%)
Aug 09, 2024 1.390 1.425 1.330 1.340 1,524,785 -0.03(-2.19%)
Aug 08, 2024 1.350 1.390 1.310 1.370 1,586,382 +0.09(+7.03%)
Aug 07, 2024 1.590 1.590 1.280 1.280 6,423,353 -0.30(-19.24%)
Aug 06, 2024 1.640 1.660 1.570 1.585 1,401,246 +0.00(+0.32%)
Aug 05, 2024 1.510 1.620 1.480 1.580 2,165,527 -0.07(-4.24%)
Aug 02, 2024 1.660 1.710 1.630 1.650 1,757,527 -0.06(-3.51%)
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.