Skip to main content

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

1.755 -0.025 (-1.38%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.700 1.810 1.680 1.730 1,532,753 +0.04(+2.37%)
Apr 30, 2024 1.670 1.700 1.640 1.690 1,149,244 +0.01(+0.60%)
Apr 29, 2024 1.720 1.810 1.660 1.680 1,630,786 -0.03(-1.75%)
Apr 26, 2024 1.650 1.710 1.645 1.710 1,428,193 +0.07(+4.27%)
Apr 25, 2024 1.650 1.660 1.610 1.640 1,025,365 -0.05(-2.96%)
Apr 24, 2024 1.720 1.770 1.660 1.690 1,352,128 -0.02(-1.17%)
Apr 23, 2024 1.640 1.790 1.620 1.710 2,109,572 +0.05(+3.01%)
Apr 22, 2024 1.640 1.660 1.540 1.660 2,166,968 +0.02(+1.22%)
Apr 19, 2024 1.550 1.650 1.540 1.640 2,127,130 +0.06(+3.80%)
Apr 18, 2024 1.590 1.630 1.535 1.580 1,761,289 -0.01(-0.63%)
Apr 17, 2024 1.620 1.655 1.580 1.590 1,202,055 -0.01(-0.63%)
Apr 16, 2024 1.560 1.630 1.540 1.600 1,704,922 +0.02(+1.27%)
Apr 15, 2024 1.670 1.670 1.580 1.580 1,548,444 -0.03(-1.86%)
Apr 12, 2024 1.750 1.750 1.600 1.610 2,414,717 -0.12(-6.94%)
Apr 11, 2024 1.770 1.800 1.700 1.730 1,499,626 -0.03(-1.70%)
Apr 10, 2024 1.780 1.790 1.700 1.760 1,980,816 -0.07(-3.83%)
Apr 09, 2024 1.850 1.970 1.810 1.830 2,059,175 +0.00(+0.00%)
Apr 08, 2024 1.860 1.930 1.800 1.830 1,311,826 -0.01(-0.54%)
Apr 05, 2024 1.850 1.880 1.790 1.840 1,493,647 -0.01(-0.54%)
Apr 04, 2024 1.860 1.975 1.820 1.850 2,008,674 +0.01(+0.54%)
Apr 03, 2024 1.870 1.920 1.820 1.840 1,995,142 -0.07(-3.66%)
Apr 02, 2024 1.860 2.005 1.840 1.910 2,884,798 -0.07(-3.54%)
Apr 01, 2024 2.110 2.110 1.950 1.980 3,776,518 -0.05(-2.46%)
Mar 28, 2024 1.930 2.100 1.930 2.030 6,377,220 +0.11(+5.73%)
Mar 27, 2024 1.700 1.940 1.678 1.920 7,840,287 +0.24(+14.29%)
Mar 26, 2024 1.580 1.770 1.580 1.680 4,440,104 +0.09(+5.66%)
Mar 25, 2024 1.530 1.688 1.510 1.590 3,439,261 +0.03(+1.92%)
Mar 22, 2024 1.560 1.615 1.520 1.560 2,450,008 -0.02(-1.27%)
Mar 21, 2024 1.500 1.610 1.480 1.580 2,839,494 +0.06(+3.95%)
Mar 20, 2024 1.360 1.550 1.350 1.520 3,935,877 +0.11(+7.80%)
Mar 19, 2024 1.330 1.425 1.310 1.410 3,030,990 +0.06(+4.44%)
Mar 18, 2024 1.380 1.380 1.335 1.350 2,072,259 -0.03(-2.17%)
Mar 15, 2024 1.380 1.420 1.330 1.380 1,917,224 +0.01(+0.73%)
Mar 14, 2024 1.460 1.470 1.360 1.370 3,625,459 -0.09(-6.16%)
Mar 13, 2024 1.480 1.530 1.430 1.460 1,543,802 -0.02(-1.35%)
Mar 12, 2024 1.490 1.510 1.440 1.480 1,392,409 +0.02(+1.37%)
Mar 11, 2024 1.530 1.580 1.450 1.460 1,933,338 -0.06(-3.95%)
Mar 08, 2024 1.540 1.630 1.520 1.520 3,301,298 +0.02(+1.33%)
Mar 07, 2024 1.500 1.520 1.470 1.500 1,596,570 +0.02(+1.35%)
Mar 06, 2024 1.500 1.520 1.450 1.480 2,142,552 -0.01(-0.67%)
Mar 05, 2024 1.520 1.550 1.460 1.490 2,551,016 -0.04(-2.61%)
Mar 04, 2024 1.620 1.625 1.520 1.530 3,871,975 -0.11(-6.71%)
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.