5 DAY PERFORMANCE
+33.89%
1 MONTH PERFORMANCE
+35.02%
3 MONTH PERFORMANCE
+11.50%
6 MONTH PERFORMANCE
+5.26%
YEAR-TO-DATE PERFORMANCE
-24.71%
1 YEAR PERFORMANCE
-23.26%
Solid Power Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.52 | $2.52 (-0.2%) | $2.52 | $2.44 | 1.70 M | $561.55 M |
| 09/18/2026 | $2.55 | $2.47 (-3.14%) | $2.58 | $2.42 | 4.90 M | $558.16 M |
| 09/17/2026 | $2.46 | $2.55 (3.66%) | $2.59 | $2.45 | 2.99 M | $576.24 M |
| 09/16/2026 | $2.44 | $2.39 (-2.05%) | $2.45 | $2.36 | 2.53 M | $540.08 M |
| 09/15/2026 | $2.45 | $2.42 (-1.22%) | $2.46 | $2.39 | 1.76 M | $546.86 M |
| 09/14/2026 | $2.45 | $2.46 (0.41%) | $2.52 | $2.41 | 2.16 M | $555.90 M |
| 09/11/2026 | $2.51 | $2.53 (0.8%) | $2.54 | $2.47 | 2.35 M | $571.72 M |
| 09/10/2026 | $2.39 | $2.47 (3.35%) | $2.54 | $2.38 | 2.42 M | $558.16 M |
| 09/09/2026 | $2.57 | $2.44 (-5.06%) | $2.59 | $2.43 | 3.08 M | $551.38 M |
| 09/08/2026 | $2.60 | $2.57 (-1.15%) | $2.66 | $2.57 | 4.77 M | $580.76 M |
| 09/04/2026 | $2.46 | $2.52 (2.44%) | $2.53 | $2.44 | 2.04 M | $569.46 M |
| 09/03/2026 | $2.49 | $2.48 (-0.4%) | $2.55 | $2.45 | 2.62 M | $560.42 M |
| 09/02/2026 | $2.32 | $2.46 (6.03%) | $2.48 | $2.32 | 3.40 M | $555.90 M |
| 09/01/2026 | $2.28 | $2.33 (2.19%) | $2.36 | $2.24 | 2.46 M | $526.52 M |
| 08/31/2026 | $2.31 | $2.33 (0.87%) | $2.38 | $2.29 | 3.07 M | $526.52 M |
| 08/28/2026 | $2.38 | $2.33 (-2.1%) | $2.41 | $2.33 | 2.30 M | $526.52 M |
| 08/27/2026 | $2.42 | $2.38 (-1.65%) | $2.44 | $2.35 | 2.14 M | $537.82 M |
| 08/26/2026 | $2.35 | $2.34 (-0.43%) | $2.40 | $2.30 | 1.98 M | $528.78 M |
| 08/25/2026 | $2.33 | $2.34 (0.43%) | $2.37 | $2.29 | 1.55 M | $528.78 M |
| 08/24/2026 | $2.33 | $2.30 (-1.29%) | $2.33 | $2.26 | 2.29 M | $519.74 M |
| 08/21/2026 | $2.35 | $2.37 (0.85%) | $2.43 | $2.34 | 3.04 M | $535.56 M |
| 08/20/2026 | $2.29 | $2.29 (0%) | $2.31 | $2.21 | 2.72 M | $517.48 M |
| 08/19/2026 | $2.30 | $2.32 (0.87%) | $2.34 | $2.26 | 2.20 M | $524.26 M |
| 08/18/2026 | $2.27 | $2.26 (-0.44%) | $2.31 | $2.23 | 2.52 M | $510.70 M |
| 08/17/2026 | $2.40 | $2.35 (-2.08%) | $2.42 | $2.31 | 2.36 M | $531.04 M |
| 08/14/2026 | $2.40 | $2.42 (0.83%) | $2.45 | $2.39 | 2.07 M | $546.86 M |
| 08/13/2026 | $2.34 | $2.39 (2.14%) | $2.44 | $2.33 | 2.99 M | $540.08 M |
| 08/12/2026 | $2.45 | $2.35 (-4.08%) | $2.49 | $2.35 | 2.65 M | $531.04 M |
| 08/11/2026 | $2.39 | $2.41 (0.84%) | $2.48 | $2.37 | 2.96 M | $544.60 M |
| 08/10/2026 | $2.34 | $2.35 (0.43%) | $2.41 | $2.27 | 4.52 M | $531.04 M |
| 08/07/2026 | $2.25 | $2.33 (3.56%) | $2.37 | $2.24 | 3.48 M | $526.52 M |
| 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 |
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.
