Skip to main content

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

1.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.250 1.340 1.200 1.320 1,984,299 +0.08(+6.45%)
Oct 30, 2023 1.370 1.378 1.230 1.240 1,967,615 -0.08(-6.06%)
Oct 27, 2023 1.400 1.420 1.310 1.320 1,518,235 -0.07(-5.04%)
Oct 26, 2023 1.400 1.430 1.350 1.390 1,342,921 -0.01(-0.71%)
Oct 25, 2023 1.400 1.450 1.370 1.400 1,498,778 +0.00(+0.00%)
Oct 24, 2023 1.380 1.480 1.365 1.400 1,426,007 +0.03(+2.19%)
Oct 23, 2023 1.420 1.470 1.350 1.370 2,109,486 -0.07(-4.86%)
Oct 20, 2023 1.540 1.560 1.420 1.440 2,727,393 -0.11(-7.10%)
Oct 19, 2023 1.640 1.650 1.550 1.550 1,474,256 -0.07(-4.32%)
Oct 18, 2023 1.750 1.750 1.600 1.620 2,376,139 -0.15(-8.47%)
Oct 17, 2023 1.740 1.800 1.720 1.770 1,071,368 +0.03(+1.72%)
Oct 16, 2023 1.780 1.789 1.720 1.740 955,799 -0.02(-1.14%)
Oct 13, 2023 1.800 1.800 1.740 1.760 987,406 -0.03(-1.68%)
Oct 12, 2023 1.890 1.900 1.780 1.790 875,988 -0.10(-5.29%)
Oct 11, 2023 1.970 2.000 1.870 1.890 1,099,527 -0.08(-4.06%)
Oct 10, 2023 1.800 1.975 1.800 1.970 1,604,520 +0.17(+9.44%)
Oct 09, 2023 1.840 1.860 1.740 1.800 1,456,244 -0.06(-3.23%)
Oct 06, 2023 1.820 1.870 1.800 1.860 1,059,487 +0.02(+1.09%)
Oct 05, 2023 1.910 1.910 1.800 1.840 1,080,677 -0.05(-2.65%)
Oct 04, 2023 1.840 1.900 1.820 1.890 899,027 +0.06(+3.28%)
Oct 03, 2023 1.880 1.890 1.820 1.830 1,265,018 -0.06(-3.17%)
Oct 02, 2023 2.000 2.000 1.880 1.890 1,501,626 -0.13(-6.44%)
Sep 29, 2023 1.980 2.065 1.980 2.020 1,290,984 +0.07(+3.59%)
Sep 28, 2023 1.900 1.960 1.875 1.950 1,893,822 +0.05(+2.63%)
Sep 27, 2023 1.900 1.920 1.840 1.900 1,496,939 +0.02(+1.06%)
Sep 26, 2023 1.940 1.960 1.870 1.880 1,457,343 -0.06(-3.09%)
Sep 25, 2023 1.920 1.955 1.915 1.940 1,017,101 +0.02(+1.04%)
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%)
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.