5 DAY PERFORMANCE
+63.27%
1 MONTH PERFORMANCE
+39.13%
3 MONTH PERFORMANCE
+49.53%
6 MONTH PERFORMANCE
-8.83%
YEAR-TO-DATE PERFORMANCE
-24.71%
1 YEAR PERFORMANCE
-62.40%
Solid Power Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.23 | $2.05 (-8.07%) | $2.28 | $2.03 | 3.35 M | |
| 11/04/2026 | $2.18 | $2.25 (3.21%) | $2.41 | $2.18 | 7.78 M | $513.44 M |
| 11/03/2026 | $2.02 | $2.03 (0.5%) | $2.06 | $1.98 | 2.78 M | $463.24 M |
| 11/02/2026 | $2.02 | $1.97 (-2.48%) | $2.08 | $1.96 | 2.72 M | $449.55 M |
| 10/30/2026 | $1.97 | $1.96 (-0.51%) | $2.02 | $1.91 | 2.82 M | $447.27 M |
| 10/29/2026 | $2.02 | $2.03 (0.5%) | $2.06 | $1.98 | 3.18 M | $458.73 M |
| 10/28/2026 | $2.02 | $2.05 (1.49%) | $2.06 | $1.98 | 3.45 M | $463.25 M |
| 10/27/2026 | $2.03 | $2.02 (-0.49%) | $2.07 | $2.00 | 3.47 M | $456.47 M |
| 10/26/2026 | $1.99 | $1.99 (0%) | $2.00 | $1.94 | 1.94 M | $449.69 M |
| 10/23/2026 | $2.00 | $1.98 (-1%) | $2.01 | $1.94 | 1.92 M | $447.43 M |
| 10/22/2026 | $2.04 | $2.02 (-0.98%) | $2.10 | $2.00 | 2.60 M | $456.47 M |
| 10/21/2026 | $2.05 | $2.08 (1.46%) | $2.18 | $2.04 | 3.48 M | $470.03 M |
| 10/20/2026 | $1.92 | $2.02 (5.21%) | $2.03 | $1.91 | 3.12 M | $456.47 M |
| 10/19/2026 | $2.07 | $1.95 (-5.8%) | $2.07 | $1.93 | 3.91 M | $440.65 M |
| 10/16/2026 | $2.12 | $2.01 (-5.19%) | $2.15 | $2.01 | 2.25 M | $454.21 M |
| 10/15/2026 | $2.04 | $2.13 (4.41%) | $2.15 | $2.02 | 3.30 M | $481.33 M |
| 10/14/2026 | $2.12 | $2.08 (-1.89%) | $2.13 | $2.06 | 2.89 M | $470.03 M |
| 10/13/2026 | $2.21 | $2.15 (-2.71%) | $2.25 | $2.12 | 3.13 M | $485.85 M |
| 10/12/2026 | $2.35 | $2.23 (-5.11%) | $2.36 | $2.23 | 2.89 M | $503.92 M |
| 10/09/2026 | $2.45 | $2.38 (-2.86%) | $2.47 | $2.37 | 2.78 M | $537.82 M |
| 10/08/2026 | $2.38 | $2.42 (1.68%) | $2.43 | $2.35 | 3.80 M | $546.86 M |
| 10/07/2026 | $2.32 | $2.40 (3.45%) | $2.42 | $2.28 | 2.43 M | $542.34 M |
| 10/06/2026 | $2.35 | $2.35 (0%) | $2.38 | $2.32 | 2.29 M | $531.04 M |
| 10/05/2026 | $2.33 | $2.30 (-1.29%) | $2.34 | $2.28 | 1.96 M | $519.74 M |
| 10/02/2026 | $2.42 | $2.33 (-3.72%) | $2.44 | $2.32 | 2.33 M | $526.52 M |
| 10/01/2026 | $2.35 | $2.36 (0.43%) | $2.42 | $2.30 | 2.77 M | $533.30 M |
| 09/30/2026 | $2.31 | $2.38 (3.03%) | $2.42 | $2.29 | 3.36 M | $537.82 M |
| 09/29/2026 | $2.29 | $2.27 (-0.87%) | $2.31 | $2.24 | 3.07 M | $512.96 M |
| 09/28/2026 | $2.36 | $2.26 (-4.24%) | $2.36 | $2.26 | 2.89 M | $510.70 M |
| 09/25/2026 | $2.36 | $2.39 (1.27%) | $2.42 | $2.33 | 2.76 M | $540.08 M |
| 09/24/2026 | $2.33 | $2.35 (0.86%) | $2.38 | $2.29 | 3.06 M | $531.04 M |
| 09/23/2026 | $2.51 | $2.35 (-6.37%) | $2.51 | $2.35 | 3.81 M | $531.04 M |
| 09/22/2026 | $2.52 | $2.49 (-1.19%) | $2.52 | $2.46 | 2.66 M | $562.68 M |
| 09/21/2026 | $2.52 | $2.48 (-1.59%) | $2.55 | $2.44 | 3.23 M | $560.42 M |
| 09/18/2026 | $2.55 | $2.47 (-3.14%) | $2.58 | $2.42 | 4.91 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%) | $2.46 | $2.36 | 2.53 M | $540.08 M |
| 09/15/2026 | $2.45 | $2.42 (-1.22%) | $2.47 | $2.39 | 1.76 M | $546.86 M |
| 09/14/2026 | $2.46 | $2.46 (0%) | $2.52 | $2.42 | 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 |
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.
