5 DAY PERFORMANCE
+55.34%
1 MONTH PERFORMANCE
+32.78%
3 MONTH PERFORMANCE
+9.59%
6 MONTH PERFORMANCE
-18.99%
YEAR-TO-DATE PERFORMANCE
-24.71%
1 YEAR PERFORMANCE
-28.57%
Solid Power Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.25 | $2.27 (0.67%) | $2.35 | $2.24 | 714.03 K | |
| 08/06/2026 | $2.12 | $2.19 (3.3%) | $2.24 | $2.08 | 4.69 M | $494.89 M |
| 08/05/2026 | $2.19 | $2.14 (-2.28%) | $2.20 | $2.08 | 5.85 M | $483.59 M |
| 08/04/2026 | $2.22 | $2.30 (3.6%) | $2.33 | $2.19 | 5.58 M | $519.74 M |
| 08/03/2026 | $2.07 | $2.13 (2.9%) | $2.17 | $2.06 | 4.23 M | $481.33 M |
| 07/31/2026 | $2.13 | $2.06 (-3.29%) | $2.13 | $2.01 | 3.34 M | $447.64 M |
| 07/30/2026 | $2.02 | $2.07 (2.48%) | $2.10 | $2.00 | 4.48 M | $449.81 M |
| 07/29/2026 | $2.10 | $2.00 (-4.76%) | $2.12 | $1.99 | 3.38 M | $434.60 M |
| 07/28/2026 | $2.08 | $2.11 (1.44%) | $2.12 | $1.98 | 6.56 M | $458.50 M |
| 07/27/2026 | $2.12 | $2.14 (0.94%) | $2.19 | $2.09 | 3.17 M | $465.02 M |
| 07/24/2026 | $2.15 | $2.08 (-3.26%) | $2.15 | $2.05 | 3.95 M | $451.98 M |
| 07/23/2026 | $2.26 | $2.15 (-4.87%) | $2.30 | $2.14 | 4.49 M | $467.19 M |
| 07/22/2026 | $2.35 | $2.33 (-0.85%) | $2.40 | $2.30 | 3.03 M | $506.31 M |
| 07/21/2026 | $2.35 | $2.36 (0.43%) | $2.40 | $2.32 | 2.81 M | $512.83 M |
| 07/20/2026 | $2.31 | $2.31 (0%) | $2.34 | $2.26 | 4.06 M | $501.96 M |
| 07/17/2026 | $2.27 | $2.31 (1.76%) | $2.35 | $2.23 | 2.91 M | $501.96 M |
| 07/16/2026 | $2.39 | $2.35 (-1.67%) | $2.41 | $2.34 | 4.71 M | $510.65 M |
| 07/15/2026 | $2.41 | $2.42 (0.41%) | $2.51 | $2.40 | 4.30 M | $525.87 M |
| 07/14/2026 | $2.28 | $2.37 (3.95%) | $2.38 | $2.25 | 3.92 M | $515.00 M |
| 07/13/2026 | $2.28 | $2.23 (-2.19%) | $2.31 | $2.21 | 3.37 M | $484.58 M |
| 07/10/2026 | $2.45 | $2.32 (-5.31%) | $2.45 | $2.32 | 2.52 M | $504.14 M |
| 07/09/2026 | $2.38 | $2.40 (0.84%) | $2.44 | $2.33 | 3.04 M | $521.52 M |
| 07/08/2026 | $2.35 | $2.38 (1.28%) | $2.41 | $2.32 | 4.32 M | $517.17 M |
| 07/07/2026 | $2.59 | $2.41 (-6.95%) | $2.61 | $2.39 | 5.43 M | $523.69 M |
| 07/06/2026 | $2.52 | $2.62 (3.97%) | $2.72 | $2.50 | 3.25 M | $569.32 M |
| 07/02/2026 | $2.60 | $2.52 (-3.08%) | $2.71 | $2.47 | 4.70 M | $547.59 M |
| 07/01/2026 | $2.55 | $2.59 (1.57%) | $2.70 | $2.54 | 3.70 M | $562.81 M |
| 06/30/2026 | $2.59 | $2.59 (0%) | $2.64 | $2.53 | 3.36 M | $562.81 M |
| 06/29/2026 | $2.64 | $2.60 (-1.52%) | $2.67 | $2.48 | 5.49 M | $564.98 M |
| 06/26/2026 | $2.51 | $2.59 (3.19%) | $2.65 | $2.51 | 10.65 M | $562.81 M |
| 06/25/2026 | $2.65 | $2.60 (-1.89%) | $2.68 | $2.56 | 4.01 M | $564.98 M |
| 06/24/2026 | $2.72 | $2.64 (-2.94%) | $2.72 | $2.60 | 4.36 M | $573.67 M |
| 06/23/2026 | $2.69 | $2.73 (1.49%) | $2.84 | $2.68 | 4.05 M | $593.23 M |
| 06/22/2026 | $2.86 | $2.80 (-2.1%) | $2.97 | $2.79 | 4.35 M | $608.44 M |
| 06/18/2026 | $2.81 | $2.87 (2.14%) | $2.88 | $2.72 | 7.01 M | $623.65 M |
| 06/17/2026 | $2.74 | $2.70 (-1.46%) | $2.81 | $2.68 | 3.60 M | $586.71 M |
| 06/16/2026 | $2.79 | $2.74 (-1.79%) | $2.88 | $2.73 | 3.89 M | $595.40 M |
| 06/15/2026 | $2.93 | $2.84 (-3.07%) | $3.00 | $2.84 | 5.14 M | $617.13 M |
| 06/12/2026 | $2.85 | $2.80 (-1.75%) | $2.87 | $2.74 | 4.55 M | $608.44 M |
| 06/11/2026 | $2.76 | $2.83 (2.54%) | $2.83 | $2.73 | 5.18 M | $614.96 M |
| 06/10/2026 | $2.80 | $2.77 (-1.07%) | $2.91 | $2.76 | 4.30 M | $601.92 M |
| 06/09/2026 | $2.96 | $2.80 (-5.41%) | $2.98 | $2.70 | 5.59 M | $608.44 M |
| 06/08/2026 | $3.00 | $2.96 (-1.33%) | $3.07 | $2.95 | 4.18 M | $643.21 M |
| 06/05/2026 | $3.23 | $2.94 (-8.98%) | $3.23 | $2.90 | 6.63 M | $638.86 M |
| 06/04/2026 | $3.20 | $3.32 (3.75%) | $3.43 | $3.20 | 4.02 M | $721.43 M |
| 06/03/2026 | $3.52 | $3.32 (-5.68%) | $3.52 | $3.26 | 6.68 M | $721.43 M |
| 06/02/2026 | $3.40 | $3.63 (6.76%) | $3.70 | $3.37 | 9.21 M | $788.80 M |
| 06/01/2026 | $3.18 | $3.41 (7.23%) | $3.43 | $3.17 | 6.21 M | $740.99 M |
| 05/29/2026 | $3.32 | $3.31 (-0.3%) | $3.39 | $3.22 | 5.18 M | $719.26 M |
| 05/28/2026 | $3.30 | $3.39 (2.73%) | $3.49 | $3.29 | 5.76 M | $736.65 M |
| 05/27/2026 | $3.23 | $3.36 (4.02%) | $3.50 | $3.17 | 9.60 M | $730.13 M |
| 05/26/2026 | $3.09 | $3.23 (4.53%) | $3.28 | $3.09 | 6.39 M | $701.88 M |
| 05/22/2026 | $2.96 | $3.06 (3.38%) | $3.13 | $2.96 | 8.06 M | $664.94 M |
| 05/21/2026 | $2.73 | $2.97 (8.79%) | $2.97 | $2.71 | 5.57 M | $645.38 M |
| 05/20/2026 | $2.65 | $2.77 (4.53%) | $2.79 | $2.64 | 4.60 M | $601.92 M |
| 05/19/2026 | $2.66 | $2.63 (-1.13%) | $2.69 | $2.58 | 6.07 M | $571.50 M |
| 05/18/2026 | $2.84 | $2.72 (-4.23%) | $2.85 | $2.64 | 8.61 M | $591.05 M |
| 05/15/2026 | $2.89 | $2.88 (-0.35%) | $2.91 | $2.79 | 6.98 M | $625.82 M |
| 05/14/2026 | $3.00 | $2.98 (-0.67%) | $3.04 | $2.90 | 7.17 M | $647.55 M |
| 05/13/2026 | $2.99 | $3.06 (2.34%) | $3.13 | $2.91 | 8.06 M | $664.94 M |
| 05/12/2026 | $3.06 | $3.00 (-1.96%) | $3.07 | $2.90 | 7.70 M | $651.90 M |
| 05/11/2026 | $2.96 | $3.15 (6.42%) | $3.23 | $2.94 | 8.12 M | $684.49 M |
| 05/08/2026 | $3.01 | $3.08 (2.33%) | $3.12 | $2.92 | 7.66 M | $669.28 M |
| 05/07/2026 | $3.30 | $2.92 (-11.52%) | $3.30 | $2.87 | 13.34 M | $634.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
