Skip to main content

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

2.010 +0.090 (+4.69%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 3.000 3.055 2.860 2.930 1,307,882 -0.08(-2.66%)
Mar 31, 2023 2.940 3.060 2.890 3.010 1,819,925 +0.10(+3.44%)
Mar 30, 2023 2.920 3.010 2.900 2.910 2,759,846 +0.03(+1.04%)
Mar 29, 2023 2.810 2.890 2.760 2.880 942,679 +0.10(+3.60%)
Mar 28, 2023 2.780 2.835 2.720 2.780 1,036,556 +0.00(+0.00%)
Mar 27, 2023 2.820 2.820 2.720 2.780 879,295 +0.06(+2.21%)
Mar 24, 2023 2.760 2.760 2.610 2.720 1,858,631 -0.06(-2.16%)
Mar 23, 2023 2.850 2.980 2.760 2.780 1,978,846 -0.01(-0.36%)
Mar 22, 2023 3.000 3.000 2.780 2.790 2,074,149 -0.18(-6.06%)
Mar 21, 2023 2.720 3.026 2.720 2.970 2,236,806 +0.29(+10.82%)
Mar 20, 2023 2.820 2.830 2.680 2.680 1,465,518 -0.13(-4.63%)
Mar 17, 2023 2.890 2.890 2.752 2.810 1,623,322 -0.10(-3.44%)
Mar 16, 2023 2.770 2.940 2.710 2.910 1,458,432 +0.14(+5.05%)
Mar 15, 2023 2.770 2.810 2.660 2.770 2,843,321 -0.06(-2.12%)
Mar 14, 2023 2.900 2.960 2.770 2.830 2,258,932 -0.03(-1.05%)
Mar 13, 2023 2.870 2.960 2.725 2.860 2,106,674 -0.09(-3.05%)
Mar 10, 2023 2.960 3.010 2.835 2.950 2,387,477 -0.01(-0.34%)
Mar 09, 2023 3.030 3.100 2.950 2.960 1,488,718 -0.06(-1.99%)
Mar 08, 2023 2.970 3.060 2.850 3.020 2,470,010 +0.11(+3.78%)
Mar 07, 2023 3.050 3.050 2.900 2.910 1,982,639 -0.14(-4.59%)
Mar 06, 2023 3.260 3.280 3.000 3.050 2,259,121 -0.17(-5.28%)
Mar 03, 2023 3.150 3.280 3.010 3.220 2,025,612 +0.11(+3.54%)
Mar 02, 2023 2.900 3.200 2.850 3.110 2,792,313 +0.18(+6.14%)
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.