Skip to main content

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

1.100 +0.040 (+3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 1.090 1.120 1.070 1.100 1,700,782 +0.04(+3.77%)
Dec 05, 2024 1.100 1.114 1.060 1.060 1,871,370 -0.03(-2.75%)
Dec 04, 2024 1.130 1.130 1.090 1.090 1,368,783 -0.04(-3.54%)
Dec 03, 2024 1.180 1.180 1.123 1.130 1,607,103 -0.05(-4.24%)
Dec 02, 2024 1.190 1.220 1.160 1.180 2,070,029 +0.02(+1.72%)
Nov 29, 2024 1.130 1.185 1.130 1.160 1,199,737 +0.04(+3.57%)
Nov 27, 2024 1.130 1.160 1.100 1.120 1,048,397 +0.01(+0.90%)
Nov 26, 2024 1.170 1.179 1.100 1.110 1,281,995 -0.05(-4.31%)
Nov 25, 2024 1.150 1.200 1.140 1.160 2,791,024 +0.06(+5.45%)
Nov 22, 2024 1.080 1.130 1.070 1.100 2,186,567 +0.03(+2.80%)
Nov 21, 2024 1.040 1.100 1.030 1.070 1,644,008 +0.01(+0.94%)
Nov 20, 2024 1.040 1.069 1.010 1.060 1,334,195 +0.02(+1.92%)
Nov 19, 2024 1.010 1.040 1.000 1.040 1,867,510 +0.02(+1.96%)
Nov 18, 2024 1.010 1.050 1.000 1.020 1,682,551 +0.00(+0.00%)
Nov 15, 2024 1.050 1.065 1.020 1.020 3,215,449 -0.04(-3.77%)
Nov 14, 2024 1.140 1.145 1.060 1.060 1,950,457 -0.07(-6.19%)
Nov 13, 2024 1.100 1.190 1.070 1.130 3,296,365 +0.07(+6.60%)
Nov 12, 2024 1.140 1.145 1.060 1.060 3,691,068 -0.10(-9.01%)
Nov 11, 2024 1.150 1.180 1.105 1.165 2,541,706 +0.01(+0.43%)
Nov 08, 2024 1.180 1.180 1.060 1.160 3,323,125 -0.02(-1.69%)
Nov 07, 2024 1.170 1.200 1.140 1.180 2,106,852 +0.01(+0.85%)
Nov 06, 2024 1.150 1.200 1.120 1.170 2,651,863 -0.03(-2.50%)
Nov 05, 2024 1.190 1.200 1.170 1.200 1,054,752 +0.03(+2.56%)
Nov 04, 2024 1.160 1.180 1.130 1.170 1,341,434 +0.01(+0.86%)
Nov 01, 2024 1.190 1.198 1.160 1.160 1,335,872 -0.02(-1.69%)
Oct 31, 2024 1.230 1.240 1.180 1.180 1,581,304 -0.06(-4.84%)
Oct 30, 2024 1.230 1.260 1.230 1.240 748,759 -0.01(-0.80%)
Oct 29, 2024 1.260 1.270 1.235 1.250 875,922 -0.01(-0.79%)
Oct 28, 2024 1.230 1.275 1.230 1.260 1,414,436 +0.03(+2.44%)
Oct 25, 2024 1.240 1.260 1.220 1.230 1,010,220 +0.00(+0.00%)
Oct 24, 2024 1.230 1.290 1.210 1.230 2,306,293 +0.03(+2.50%)
Oct 23, 2024 1.220 1.230 1.190 1.200 1,204,742 -0.03(-2.44%)
Oct 22, 2024 1.220 1.230 1.210 1.230 1,053,483 +0.00(+0.00%)
Oct 21, 2024 1.250 1.260 1.220 1.230 1,182,291 -0.04(-3.15%)
Oct 18, 2024 1.260 1.270 1.240 1.270 937,405 +0.02(+1.60%)
Oct 17, 2024 1.280 1.290 1.240 1.250 808,697 -0.03(-2.34%)
Oct 16, 2024 1.280 1.290 1.260 1.280 1,108,910 +0.00(+0.00%)
Oct 15, 2024 1.260 1.290 1.260 1.280 694,218 +0.00(+0.00%)
Oct 14, 2024 1.290 1.290 1.260 1.280 795,195 -0.01(-0.78%)
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%)
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.