5 DAY PERFORMANCE
+74.78%
1 MONTH PERFORMANCE
+50.00%
3 MONTH PERFORMANCE
+79.46%
6 MONTH PERFORMANCE
+54.62%
YEAR-TO-DATE PERFORMANCE
+6.35%
1 YEAR PERFORMANCE
+35.81%
Solid Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.12 | $1.13 (0.89%) | $1.16 | $1.11 | 1.42 M | $200.03 M |
| 03/11/2025 | $1.08 | $1.11 (2.78%) | $1.13 | $1.06 | 1.81 M | $199.13 M |
| 03/10/2025 | $1.12 | $1.07 (-4.46%) | $1.15 | $1.05 | 2.28 M | $191.96 M |
| 03/07/2025 | $1.15 | $1.15 (0%) | $1.18 | $1.11 | 1.32 M | $206.31 M |
| 03/06/2025 | $1.12 | $1.15 (2.68%) | $1.17 | $1.09 | 1.82 M | $206.31 M |
| 03/05/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.10 | 1.91 M | $202.72 M |
| 03/04/2025 | $1.09 | $1.11 (1.83%) | $1.14 | $1.06 | 2.81 M | $199.13 M |
| 03/03/2025 | $1.23 | $1.13 (-8.13%) | $1.25 | $1.12 | 4.41 M | $202.72 M |
| 02/28/2025 | $1.20 | $1.23 (2.5%) | $1.25 | $1.15 | 2.99 M | $220.66 M |
| 02/27/2025 | $1.26 | $1.22 (-3.17%) | $1.33 | $1.22 | 2.27 M | $218.86 M |
| 02/26/2025 | $1.24 | $1.21 (-2.42%) | $1.30 | $1.21 | 2.18 M | $217.07 M |
| 02/25/2025 | $1.25 | $1.20 (-4%) | $1.28 | $1.19 | 2.74 M | $215.28 M |
| 02/24/2025 | $1.35 | $1.27 (-5.93%) | $1.36 | $1.27 | 2.74 M | $227.83 M |
| 02/21/2025 | $1.42 | $1.35 (-4.93%) | $1.45 | $1.34 | 2.44 M | $241.87 M |
| 02/20/2025 | $1.46 | $1.39 (-4.79%) | $1.48 | $1.37 | 2.38 M | $249.03 M |
| 02/19/2025 | $1.53 | $1.45 (-5.23%) | $1.55 | $1.45 | 2.88 M | $259.78 M |
| 02/18/2025 | $1.45 | $1.48 (2.07%) | $1.58 | $1.43 | 5.18 M | $265.16 M |
| 02/14/2025 | $1.37 | $1.39 (1.46%) | $1.49 | $1.37 | 2.39 M | $249.03 M |
| 02/13/2025 | $1.36 | $1.37 (0.74%) | $1.43 | $1.34 | 2.98 M | $245.45 M |
| 02/12/2025 | $1.31 | $1.34 (2.29%) | $1.38 | $1.30 | 2.32 M | $240.08 M |
| 02/11/2025 | $1.33 | $1.31 (-1.5%) | $1.36 | $1.30 | 1.72 M | $234.70 M |
| 02/10/2025 | $1.33 | $1.33 (0%) | $1.36 | $1.30 | 2.66 M | $238.28 M |
| 02/07/2025 | $1.39 | $1.32 (-5.04%) | $1.41 | $1.30 | 1.84 M | $236.49 M |
| 02/06/2025 | $1.38 | $1.35 (-2.17%) | $1.41 | $1.35 | 1.58 M | $241.87 M |
| 02/05/2025 | $1.37 | $1.37 (0%) | $1.43 | $1.37 | 2.19 M | $245.45 M |
| 02/04/2025 | $1.37 | $1.38 (0.73%) | $1.41 | $1.35 | 2.14 M | $247.24 M |
| 02/03/2025 | $1.33 | $1.37 (3.01%) | $1.40 | $1.31 | 2.46 M | $245.45 M |
| 01/31/2025 | $1.40 | $1.39 (-0.71%) | $1.50 | $1.36 | 2.91 M | $249.03 M |
| 01/30/2025 | $1.42 | $1.39 (-2.11%) | $1.49 | $1.35 | 2.45 M | $249.03 M |
| 01/29/2025 | $1.49 | $1.42 (-4.7%) | $1.51 | $1.41 | 1.45 M | $254.41 M |
| 01/28/2025 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.43 | 1.77 M | $266.95 M |
| 01/27/2025 | $1.51 | $1.50 (-0.66%) | $1.60 | $1.45 | 2.70 M | $268.74 M |
| 01/24/2025 | $1.57 | $1.54 (-1.91%) | $1.65 | $1.53 | 2.03 M | $275.91 M |
| 01/23/2025 | $1.55 | $1.58 (1.94%) | $1.65 | $1.53 | 2.62 M | $283.07 M |
| 01/22/2025 | $1.49 | $1.59 (6.71%) | $1.61 | $1.45 | 3.71 M | $284.87 M |
| 01/21/2025 | $1.62 | $1.49 (-8.02%) | $1.62 | $1.46 | 5.21 M | $266.95 M |
| 01/17/2025 | $1.66 | $1.66 (0%) | $1.73 | $1.63 | 2.43 M | $297.41 M |
| 01/16/2025 | $1.67 | $1.63 (-2.4%) | $1.72 | $1.60 | 2.21 M | $292.03 M |
| 01/15/2025 | $1.55 | $1.65 (6.45%) | $1.75 | $1.55 | 4.62 M | $295.61 M |
| 01/14/2025 | $1.79 | $1.55 (-13.41%) | $1.81 | $1.49 | 5.68 M | $277.70 M |
| 01/13/2025 | $1.66 | $1.71 (3.01%) | $1.72 | $1.59 | 4.73 M | $306.36 M |
| 01/10/2025 | $1.78 | $1.75 (-1.69%) | $1.87 | $1.71 | 3.84 M | $313.53 M |
| 01/08/2025 | $1.86 | $1.82 (-2.15%) | $1.87 | $1.65 | 7.41 M | $326.07 M |
| 01/07/2025 | $2.01 | $1.99 (-1%) | $2.12 | $1.95 | 5.18 M | $356.53 M |
| 01/06/2025 | $2.20 | $2.01 (-8.64%) | $2.33 | $1.97 | 11.72 M | $360.11 M |
| 01/03/2025 | $2.12 | $2.21 (4.25%) | $2.27 | $1.99 | 11.86 M | $395.94 M |
| 01/02/2025 | $1.96 | $2.07 (5.61%) | $2.09 | $1.83 | 9.80 M | $370.86 M |
| 12/31/2024 | $2.08 | $1.89 (-9.13%) | $2.11 | $1.88 | 11.39 M | $338.61 M |
| 12/30/2024 | $2.13 | $2.14 (0.47%) | $2.47 | $1.96 | 23.57 M | $383.40 M |
| 12/27/2024 | $2.67 | $2.13 (-20.22%) | $2.70 | $2.02 | 48.42 M | $381.61 M |
| 12/26/2024 | $1.60 | $1.95 (21.87%) | $1.96 | $1.55 | 15.79 M | $349.36 M |
| 12/24/2024 | $1.46 | $1.50 (2.74%) | $1.56 | $1.40 | 3.77 M | $268.74 M |
| 12/23/2024 | $1.31 | $1.42 (8.4%) | $1.44 | $1.27 | 5.20 M | $254.41 M |
| 12/20/2024 | $1.14 | $1.30 (14.04%) | $1.30 | $1.10 | 6.63 M | $232.91 M |
| 12/19/2024 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.13 | 3.48 M | $202.45 M |
| 12/18/2024 | $1.11 | $1.18 (6.31%) | $1.38 | $1.09 | 10.93 M | $211.41 M |
| 12/17/2024 | $1.08 | $1.09 (0.93%) | $1.11 | $1.07 | 1.33 M | $195.28 M |
| 12/16/2024 | $1.08 | $1.09 (0.93%) | $1.10 | $1.05 | 1.98 M | $195.28 M |
| 12/13/2024 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.08 | 1.25 M | $195.28 M |
| 12/12/2024 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 950,800 | $200.66 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.
