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

1.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.640 1.690 1.580 1.640 1,888,801 +0.00(+0.00%)
Feb 29, 2024 1.690 1.780 1.640 1.640 3,398,892 -0.03(-1.80%)
Feb 28, 2024 1.670 1.710 1.560 1.670 3,697,349 -0.06(-3.47%)
Feb 27, 2024 1.650 1.740 1.640 1.730 3,705,690 +0.11(+6.79%)
Feb 26, 2024 1.570 1.640 1.540 1.620 3,471,097 +0.05(+3.18%)
Feb 23, 2024 1.580 1.600 1.510 1.570 2,140,841 +0.02(+1.29%)
Feb 22, 2024 1.620 1.630 1.500 1.550 2,803,181 -0.03(-1.90%)
Feb 21, 2024 1.640 1.650 1.560 1.580 1,955,677 -0.09(-5.39%)
Feb 20, 2024 1.750 1.750 1.635 1.670 2,118,718 -0.11(-6.18%)
Feb 16, 2024 1.820 1.830 1.740 1.780 2,397,963 -0.04(-2.20%)
Feb 15, 2024 1.750 1.855 1.730 1.820 3,224,999 +0.09(+5.51%)
Feb 14, 2024 1.660 1.760 1.655 1.725 2,569,219 +0.11(+7.14%)
Feb 13, 2024 1.700 1.700 1.590 1.610 3,508,812 -0.16(-9.04%)
Feb 12, 2024 1.630 1.800 1.630 1.770 3,734,012 +0.14(+8.59%)
Feb 09, 2024 1.610 1.640 1.570 1.630 1,925,580 +0.03(+1.87%)
Feb 08, 2024 1.560 1.631 1.530 1.600 2,978,476 +0.06(+3.90%)
Feb 07, 2024 1.680 1.680 1.530 1.540 3,238,274 -0.12(-7.51%)
Feb 06, 2024 1.550 1.720 1.533 1.665 2,714,423 +0.12(+8.12%)
Feb 05, 2024 1.680 1.680 1.530 1.540 4,062,050 -0.16(-9.41%)
Feb 02, 2024 1.830 1.840 1.620 1.700 5,303,281 -0.08(-4.49%)
Feb 01, 2024 1.680 1.820 1.680 1.780 5,812,795 +0.16(+9.88%)
Jan 31, 2024 1.620 1.790 1.615 1.620 7,007,695 -0.02(-1.22%)
Jan 30, 2024 1.700 1.710 1.600 1.640 4,442,948 -0.09(-5.20%)
Jan 29, 2024 1.490 1.750 1.440 1.730 9,309,927 +0.27(+18.49%)
Jan 26, 2024 1.430 1.570 1.425 1.460 4,649,937 +0.05(+3.91%)
Jan 25, 2024 1.350 1.460 1.320 1.405 4,066,453 +0.06(+4.85%)
Jan 24, 2024 1.450 1.530 1.330 1.340 5,946,593 -0.15(-10.07%)
Jan 23, 2024 1.250 1.565 1.250 1.490 17,280,008 +0.32(+27.35%)
Jan 22, 2024 1.150 1.200 1.103 1.170 4,387,871 -0.01(-0.85%)
Jan 19, 2024 1.170 1.190 1.120 1.180 4,459,549 +0.01(+0.85%)
Jan 18, 2024 1.190 1.190 1.110 1.170 4,994,778 -0.02(-1.68%)
Jan 17, 2024 1.290 1.350 1.150 1.190 11,318,729 +0.00(+0.00%)
Jan 16, 2024 1.280 1.280 1.180 1.190 4,408,244 -0.07(-5.56%)
Jan 12, 2024 1.310 1.350 1.260 1.260 2,795,088 -0.03(-2.33%)
Jan 11, 2024 1.360 1.360 1.250 1.290 5,428,799 -0.05(-3.73%)
Jan 10, 2024 1.410 1.420 1.330 1.340 2,613,884 -0.04(-2.90%)
Jan 09, 2024 1.460 1.470 1.365 1.380 2,194,203 -0.11(-7.38%)
Jan 08, 2024 1.350 1.490 1.340 1.490 3,180,176 +0.16(+12.03%)
Jan 05, 2024 1.420 1.420 1.330 1.330 3,416,374 -0.09(-6.34%)
Jan 04, 2024 1.310 1.470 1.290 1.420 4,358,478 +0.13(+10.08%)
Jan 03, 2024 1.330 1.330 1.280 1.290 3,073,701 -0.05(-3.73%)
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.