Skip to main content

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

2.150 +0.180 (+9.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.000 2.160 1.975 2.150 4,812,177 +0.18(+9.14%)
Jul 11, 2024 1.870 2.050 1.835 1.970 7,076,636 +0.19(+10.67%)
Jul 10, 2024 1.710 1.780 1.690 1.780 1,746,405 +0.07(+4.09%)
Jul 09, 2024 1.710 1.720 1.620 1.710 2,213,741 +0.01(+0.59%)
Jul 08, 2024 1.700 1.750 1.665 1.700 1,761,302 +0.01(+0.59%)
Jul 05, 2024 1.700 1.705 1.650 1.690 1,145,379 -0.03(-1.74%)
Jul 03, 2024 1.640 1.730 1.630 1.720 1,467,664 +0.09(+5.52%)
Jul 02, 2024 1.660 1.670 1.580 1.630 1,398,353 -0.01(-0.61%)
Jul 01, 2024 1.640 1.675 1.620 1.640 1,204,996 -0.01(-0.61%)
Jun 28, 2024 1.680 1.685 1.620 1.650 1,820,596 -0.03(-1.79%)
Jun 27, 2024 1.690 1.690 1.610 1.680 1,090,156 +0.00(+0.00%)
Jun 26, 2024 1.620 1.690 1.600 1.680 1,327,995 +0.07(+4.35%)
Jun 25, 2024 1.640 1.670 1.600 1.610 756,510 -0.03(-1.83%)
Jun 24, 2024 1.560 1.650 1.555 1.640 1,305,561 +0.10(+6.49%)
Jun 21, 2024 1.500 1.550 1.480 1.540 1,492,014 +0.04(+2.67%)
Jun 20, 2024 1.590 1.600 1.500 1.500 1,681,178 -0.09(-5.66%)
Jun 18, 2024 1.670 1.678 1.590 1.590 1,259,922 -0.08(-4.79%)
Jun 17, 2024 1.660 1.700 1.630 1.670 878,367 +0.00(+0.00%)
Jun 14, 2024 1.650 1.690 1.645 1.670 1,773,703 -0.02(-1.18%)
Jun 13, 2024 1.730 1.750 1.663 1.690 1,209,234 -0.04(-2.31%)
Jun 12, 2024 1.770 1.845 1.720 1.730 1,823,159 +0.00(+0.00%)
Jun 11, 2024 1.670 1.730 1.640 1.730 1,057,509 +0.03(+1.76%)
Jun 10, 2024 1.660 1.700 1.640 1.700 898,891 +0.04(+2.41%)
Jun 07, 2024 1.670 1.700 1.630 1.660 1,312,074 -0.02(-1.19%)
Jun 06, 2024 1.710 1.710 1.670 1.680 951,735 -0.03(-1.75%)
Jun 05, 2024 1.700 1.720 1.670 1.710 1,036,222 +0.02(+1.18%)
Jun 04, 2024 1.740 1.740 1.670 1.690 812,554 -0.04(-2.31%)
Jun 03, 2024 1.790 1.810 1.730 1.730 930,682 -0.04(-2.26%)
May 31, 2024 1.820 1.855 1.720 1.770 1,072,031 -0.04(-2.21%)
May 30, 2024 1.780 1.825 1.770 1.810 1,288,743 +0.04(+2.26%)
May 29, 2024 1.740 1.790 1.710 1.770 1,391,706 +0.00(+0.00%)
May 28, 2024 1.790 1.870 1.735 1.770 1,555,003 -0.01(-0.56%)
May 24, 2024 1.670 1.790 1.660 1.780 2,167,993 +0.14(+8.54%)
May 23, 2024 1.730 1.740 1.620 1.640 2,859,715 -0.08(-4.65%)
May 22, 2024 1.700 1.790 1.675 1.720 2,211,978 +0.03(+1.78%)
May 21, 2024 1.740 1.740 1.640 1.690 2,342,451 -0.03(-1.74%)
May 20, 2024 1.760 1.810 1.710 1.720 1,501,642 -0.03(-1.71%)
May 17, 2024 1.800 1.820 1.720 1.750 2,856,583 -0.03(-1.69%)
May 16, 2024 1.820 1.900 1.760 1.780 3,040,527 -0.05(-2.73%)
May 15, 2024 2.000 2.070 1.820 1.830 2,702,996 -0.16(-8.04%)
May 14, 2024 1.890 2.019 1.880 1.990 3,632,948 +0.11(+5.85%)
May 13, 2024 1.740 1.900 1.730 1.880 3,901,874 +0.16(+9.30%)
May 10, 2024 1.800 1.820 1.700 1.720 2,379,866 -0.05(-2.82%)
May 09, 2024 1.720 1.800 1.700 1.770 2,334,041 +0.03(+1.72%)
May 08, 2024 1.790 1.810 1.700 1.740 2,279,622 -0.05(-2.79%)
May 07, 2024 1.900 1.930 1.790 1.790 1,770,470 -0.12(-6.28%)
May 06, 2024 1.820 1.950 1.820 1.910 2,323,198 +0.09(+4.95%)
May 03, 2024 1.820 1.900 1.770 1.820 1,670,048 -0.01(-0.55%)
May 02, 2024 1.750 1.830 1.660 1.830 2,385,054 +0.10(+5.78%)
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.