NASDAQ : SLDP
Solid Power, Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 2.03 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 463.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Solid Power, Inc. (SLDP) closed at 1.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.02 | 2.08 | 1.96 | 1.97 | 2,725,916 | +0.51% |
| 2026-10-30 | 1.965 | 2.015 | 1.91 | 1.96 | 2,822,436 | -3.45% |
| 2026-10-29 | 2.015 | 2.06 | 1.98 | 2.03 | 3,180,287 | -0.98% |
| 2026-10-28 | 2.02 | 2.06 | 1.975 | 2.05 | 3,453,675 | +1.49% |
| 2026-10-27 | 2.03 | 2.07 | 1.995 | 2.02 | 3,474,156 | +1.51% |
| 2026-10-26 | 1.99 | 2 | 1.94 | 1.99 | 1,940,231 | +0.51% |
| 2026-10-23 | 2 | 2.005 | 1.935 | 1.98 | 1,918,858 | -1.98% |
| 2026-10-22 | 2.04 | 2.095 | 2 | 2.02 | 2,596,269 | -2.88% |
| 2026-10-21 | 2.05 | 2.18 | 2.035 | 2.08 | 3,480,927 | +2.97% |
| 2026-10-20 | 1.92 | 2.03 | 1.91 | 2.02 | 3,115,742 | +3.59% |
| 2026-10-19 | 2.07 | 2.07 | 1.93 | 1.95 | 3,910,884 | -2.99% |
| 2026-10-16 | 2.12 | 2.15 | 2.01 | 2.01 | 2,253,520 | -5.63% |
| 2026-10-15 | 2.04 | 2.15 | 2.02 | 2.13 | 3,295,769 | +2.40% |
| 2026-10-14 | 2.12 | 2.13 | 2.062 | 2.08 | 2,893,969 | -3.26% |
| 2026-10-13 | 2.21 | 2.249 | 2.12 | 2.15 | 3,130,828 | -3.59% |
| 2026-10-12 | 2.35 | 2.36 | 2.23 | 2.23 | 2,889,361 | -6.50% |
| 2026-10-09 | 2.45 | 2.47 | 2.37 | 2.385 | 2,783,055 | -1.45% |
| 2026-10-08 | 2.38 | 2.43 | 2.35 | 2.42 | 3,802,726 | +0.83% |
| 2026-10-07 | 2.32 | 2.42 | 2.28 | 2.4 | 2,428,608 | +2.13% |
| 2026-10-06 | 2.345 | 2.385 | 2.315 | 2.35 | 2,286,183 | +2.17% |
| 2026-10-05 | 2.33 | 2.34 | 2.281 | 2.3 | 1,958,158 | -1.29% |
| 2026-10-02 | 2.425 | 2.435 | 2.32 | 2.33 | 2,329,622 | -1.27% |
| 2026-10-01 | 2.35 | 2.425 | 2.295 | 2.36 | 2,767,349 | -0.63% |
| 2026-09-30 | 2.31 | 2.418 | 2.291 | 2.375 | 3,358,208 | +4.63% |
| 2026-09-29 | 2.29 | 2.31 | 2.235 | 2.27 | 3,074,003 | +0.44% |
| 2026-09-28 | 2.36 | 2.36 | 2.26 | 2.26 | 2,893,736 | -5.44% |
| 2026-09-25 | 2.36 | 2.425 | 2.33 | 2.39 | 2,760,017 | +1.70% |
| 2026-09-24 | 2.33 | 2.375 | 2.29 | 2.35 | 3,055,570 | +0.00% |
| 2026-09-23 | 2.51 | 2.51 | 2.345 | 2.35 | 3,812,508 | -5.62% |
| 2026-09-22 | 2.52 | 2.52 | 2.46 | 2.49 | 2,658,112 | +0.40% |
| 2026-09-21 | 2.52 | 2.55 | 2.44 | 2.48 | 3,226,666 | +0.40% |
| 2026-09-18 | 2.55 | 2.575 | 2.425 | 2.47 | 4,911,460 | -2.95% |
| 2026-09-17 | 2.46 | 2.59 | 2.45 | 2.545 | 2,990,713 | +6.49% |
| 2026-09-16 | 2.44 | 2.455 | 2.36 | 2.39 | 2,527,168 | -1.24% |
| 2026-09-15 | 2.45 | 2.465 | 2.39 | 2.42 | 1,757,551 | -1.63% |
| 2026-09-14 | 2.455 | 2.515 | 2.415 | 2.46 | 2,163,751 | -2.77% |
| 2026-09-11 | 2.51 | 2.54 | 2.47 | 2.53 | 2,351,749 | +2.43% |
| 2026-09-10 | 2.39 | 2.535 | 2.375 | 2.47 | 2,421,189 | +1.23% |
| 2026-09-09 | 2.57 | 2.591 | 2.43 | 2.44 | 3,081,433 | -5.06% |
| 2026-09-08 | 2.595 | 2.66 | 2.57 | 2.57 | 4,768,483 | +2.19% |
| 2026-09-04 | 2.46 | 2.53 | 2.435 | 2.515 | 2,038,942 | +1.41% |
| 2026-09-03 | 2.49 | 2.55 | 2.45 | 2.48 | 2,617,931 | +0.81% |
| 2026-09-02 | 2.32 | 2.48 | 2.315 | 2.46 | 3,402,790 | +5.58% |
| 2026-09-01 | 2.28 | 2.36 | 2.24 | 2.33 | 2,459,176 | +0.00% |
| 2026-08-31 | 2.305 | 2.375 | 2.29 | 2.33 | 3,071,287 | +0.00% |
| 2026-08-28 | 2.38 | 2.41 | 2.33 | 2.33 | 2,301,490 | -1.89% |
| 2026-08-27 | 2.425 | 2.44 | 2.35 | 2.375 | 2,141,326 | +1.50% |
| 2026-08-26 | 2.35 | 2.4 | 2.3 | 2.34 | 1,980,827 | +0.00% |
| 2026-08-25 | 2.33 | 2.37 | 2.291 | 2.34 | 1,552,548 | +1.74% |
| 2026-08-24 | 2.33 | 2.33 | 2.26 | 2.3 | 2,288,484 | -2.95% |
| 2026-08-21 | 2.35 | 2.43 | 2.335 | 2.37 | 3,042,196 | +3.49% |
| 2026-08-20 | 2.29 | 2.31 | 2.21 | 2.29 | 2,718,876 | -1.29% |
| 2026-08-19 | 2.3 | 2.34 | 2.26 | 2.32 | 2,202,727 | +2.65% |
| 2026-08-18 | 2.27 | 2.305 | 2.23 | 2.26 | 2,522,293 | -3.83% |
| 2026-08-17 | 2.4 | 2.418 | 2.31 | 2.35 | 2,355,151 | -2.89% |
| 2026-08-14 | 2.4 | 2.45 | 2.39 | 2.42 | 2,069,608 | +1.26% |
| 2026-08-13 | 2.34 | 2.44 | 2.33 | 2.39 | 2,991,299 | +1.70% |
| 2026-08-12 | 2.45 | 2.49 | 2.345 | 2.35 | 2,652,685 | -2.49% |
| 2026-08-11 | 2.389 | 2.48 | 2.37 | 2.41 | 2,960,169 | +2.55% |
| 2026-08-10 | 2.34 | 2.41 | 2.27 | 2.35 | 4,520,330 | +0.86% |
| 2026-08-07 | 2.25 | 2.37 | 2.24 | 2.33 | 3,484,575 | +6.39% |
| 2026-08-06 | 2.12 | 2.24 | 2.08 | 2.19 | 4,694,760 | +2.34% |
| 2026-08-05 | 2.19 | 2.2 | 2.08 | 2.14 | 5,845,026 | -6.96% |
| 2026-08-04 | 2.22 | 2.33 | 2.185 | 2.3 | 5,576,099 | +7.98% |
| 2026-08-03 | 2.07 | 2.17 | 2.06 | 2.13 | 4,233,762 | +3.40% |
| 2026-07-31 | 2.125 | 2.13 | 2.01 | 2.06 | 3,340,388 | -0.24% |
| 2026-07-30 | 2.02 | 2.1 | 2 | 2.065 | 4,481,161 | +3.25% |
| 2026-07-29 | 2.1 | 2.12 | 1.99 | 2 | 3,377,218 | -5.21% |
| 2026-07-28 | 2.08 | 2.12 | 1.98 | 2.11 | 6,557,403 | -1.40% |
| 2026-07-27 | 2.12 | 2.185 | 2.09 | 2.14 | 3,173,167 | +2.88% |
| 2026-07-24 | 2.15 | 2.155 | 2.05 | 2.08 | 3,953,381 | -3.26% |
| 2026-07-23 | 2.26 | 2.3 | 2.14 | 2.15 | 4,489,621 | -7.73% |
| 2026-07-22 | 2.35 | 2.405 | 2.3 | 2.33 | 3,032,502 | -1.27% |
| 2026-07-21 | 2.345 | 2.405 | 2.32 | 2.36 | 2,809,156 | +2.16% |
| 2026-07-20 | 2.31 | 2.335 | 2.26 | 2.31 | 4,060,469 | +0.00% |
| 2026-07-17 | 2.27 | 2.35 | 2.225 | 2.31 | 2,905,777 | -1.70% |
| 2026-07-16 | 2.39 | 2.409 | 2.34 | 2.35 | 4,714,849 | -2.89% |
| 2026-07-15 | 2.41 | 2.505 | 2.395 | 2.42 | 4,303,451 | +2.11% |
| 2026-07-14 | 2.28 | 2.38 | 2.25 | 2.37 | 3,917,358 | +6.28% |
| 2026-07-13 | 2.28 | 2.31 | 2.21 | 2.23 | 3,369,718 | -3.88% |
| 2026-07-10 | 2.45 | 2.45 | 2.32 | 2.32 | 2,521,418 | -3.33% |
| 2026-07-09 | 2.38 | 2.435 | 2.33 | 2.4 | 3,044,526 | +0.84% |
| 2026-07-08 | 2.35 | 2.41 | 2.32 | 2.38 | 4,321,796 | -1.24% |
| 2026-07-07 | 2.59 | 2.61 | 2.39 | 2.41 | 5,427,848 | -8.02% |
| 2026-07-06 | 2.52 | 2.715 | 2.5 | 2.62 | 3,254,361 | +3.97% |
| 2026-07-02 | 2.6 | 2.705 | 2.47 | 2.52 | 4,701,173 | -2.70% |
| 2026-07-01 | 2.55 | 2.7 | 2.543 | 2.59 | 3,702,901 | +0.00% |
| 2026-06-30 | 2.59 | 2.64 | 2.53 | 2.59 | 3,362,129 | -0.38% |
| 2026-06-29 | 2.639 | 2.67 | 2.48 | 2.6 | 5,490,440 | +0.39% |
| 2026-06-26 | 2.51 | 2.65 | 2.51 | 2.59 | 10,653,804 | -0.38% |
| 2026-06-25 | 2.65 | 2.675 | 2.56 | 2.6 | 4,010,648 | -1.52% |
| 2026-06-24 | 2.72 | 2.72 | 2.6 | 2.64 | 4,363,872 | -3.30% |
| 2026-06-23 | 2.69 | 2.84 | 2.68 | 2.73 | 4,052,500 | -2.50% |
| 2026-06-22 | 2.86 | 2.97 | 2.79 | 2.8 | 4,351,652 | -2.44% |
| 2026-06-18 | 2.81 | 2.88 | 2.72 | 2.87 | 7,011,354 | +6.30% |
| 2026-06-17 | 2.74 | 2.81 | 2.68 | 2.7 | 3,604,585 | -1.46% |
| 2026-06-16 | 2.79 | 2.878 | 2.73 | 2.74 | 3,891,558 | -3.52% |
| 2026-06-15 | 2.93 | 3 | 2.84 | 2.84 | 5,138,217 | +1.43% |
| 2026-06-12 | 2.85 | 2.87 | 2.74 | 2.8 | 4,552,605 | -1.06% |
| 2026-06-11 | 2.76 | 2.83 | 2.725 | 2.83 | 5,180,691 | +2.17% |
| 2026-06-10 | 2.8 | 2.91 | 2.76 | 2.77 | 4,304,245 | -1.07% |
| 2026-06-09 | 2.96 | 2.979 | 2.7 | 2.8 | 5,586,761 | -5.25% |
| 2026-06-08 | 3 | 3.07 | 2.95 | 2.955 | 4,181,575 | +0.51% |
| 2026-06-05 | 3.23 | 3.23 | 2.9 | 2.94 | 6,630,506 | -11.45% |
| 2026-06-04 | 3.195 | 3.43 | 3.195 | 3.32 | 4,017,324 | +0.00% |
| 2026-06-03 | 3.52 | 3.52 | 3.26 | 3.32 | 6,682,672 | -8.54% |
| 2026-06-02 | 3.395 | 3.7 | 3.365 | 3.63 | 9,213,234 | +6.45% |
| 2026-06-01 | 3.18 | 3.43 | 3.17 | 3.41 | 6,209,842 | +3.02% |
| 2026-05-29 | 3.315 | 3.39 | 3.22 | 3.31 | 5,179,390 | -2.36% |
| 2026-05-28 | 3.3 | 3.49 | 3.29 | 3.39 | 5,758,300 | +0.89% |
| 2026-05-27 | 3.23 | 3.5 | 3.17 | 3.36 | 9,595,501 | +4.02% |
| 2026-05-26 | 3.09 | 3.28 | 3.085 | 3.23 | 6,390,114 | +5.56% |
| 2026-05-22 | 2.96 | 3.13 | 2.96 | 3.06 | 8,058,740 | +3.03% |
| 2026-05-21 | 2.725 | 2.97 | 2.71 | 2.97 | 5,573,008 | +7.22% |
| 2026-05-20 | 2.65 | 2.79 | 2.64 | 2.77 | 4,604,903 | +5.32% |
| 2026-05-19 | 2.66 | 2.687 | 2.58 | 2.63 | 6,065,591 | -3.31% |
| 2026-05-18 | 2.84 | 2.85 | 2.64 | 2.72 | 8,605,288 | -5.56% |
| 2026-05-15 | 2.89 | 2.91 | 2.79 | 2.88 | 6,979,412 | -3.36% |
| 2026-05-14 | 3 | 3.04 | 2.9 | 2.98 | 7,170,348 | -2.61% |
| 2026-05-13 | 2.985 | 3.13 | 2.91 | 3.06 | 8,064,413 | +2.00% |