5 DAY PERFORMANCE
+97.15%
1 MONTH PERFORMANCE
+41.18%
3 MONTH PERFORMANCE
+242.86%
6 MONTH PERFORMANCE
+163.64%
YEAR-TO-DATE PERFORMANCE
-14.79%
1 YEAR PERFORMANCE
+89.27%
Solid Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.18 | $0.17 (-5.29%) | $0.20 | $0.17 | 8,591 | $200.03 M |
| 03/11/2025 | $0.20 | $0.16 (-18.71%) | $0.20 | $0.15 | 8,360 | $199.13 M |
| 03/10/2025 | $0.20 | $0.15 (-23.75%) | $0.20 | $0.15 | 20,693 | $191.96 M |
| 03/07/2025 | $0.18 | $0.18 (-0.33%) | $0.20 | $0.16 | 38,796 | $206.31 M |
| 03/06/2025 | $0.14 | $0.18 (24.53%) | $0.20 | $0.13 | 42,678 | $206.31 M |
| 03/05/2025 | $0.20 | $0.18 (-10.48%) | $0.23 | $0.17 | 41,926 | $202.72 M |
| 03/04/2025 | $0.18 | $0.17 (-6.44%) | $0.22 | $0.17 | 45,442 | $199.13 M |
| 03/03/2025 | $0.23 | $0.17 (-22.62%) | $0.23 | $0.17 | 30,993 | $202.72 M |
| 02/28/2025 | $0.23 | $0.20 (-10.82%) | $0.26 | $0.20 | 37,519 | $220.66 M |
| 02/27/2025 | $0.26 | $0.23 (-10.97%) | $0.26 | $0.23 | 5,898 | $218.86 M |
| 02/26/2025 | $0.22 | $0.25 (11.41%) | $0.27 | $0.22 | 18,613 | $217.07 M |
| 02/25/2025 | $0.28 | $0.23 (-18.85%) | $0.28 | $0.23 | 46,015 | $215.28 M |
| 02/24/2025 | $0.26 | $0.26 (-0.04%) | $0.27 | $0.25 | 36,933 | $227.83 M |
| 02/21/2025 | $0.24 | $0.26 (8.33%) | $0.29 | $0.23 | 87,492 | $241.87 M |
| 02/20/2025 | $0.28 | $0.23 (-16.99%) | $0.28 | $0.23 | 61,409 | $249.03 M |
| 02/19/2025 | $0.27 | $0.25 (-6.47%) | $0.27 | $0.25 | 53,774 | $259.78 M |
| 02/18/2025 | $0.24 | $0.26 (8.51%) | $0.28 | $0.24 | 116,546 | $265.16 M |
| 02/14/2025 | $0.31 | $0.25 (-19.35%) | $0.33 | $0.17 | 86,625 | $249.03 M |
| 02/13/2025 | $0.25 | $0.28 (12.8%) | $0.30 | $0.25 | 98,676 | $245.45 M |
| 02/12/2025 | $0.26 | $0.26 (-1.47%) | $0.27 | $0.23 | 21,726 | $240.08 M |
| 02/11/2025 | $0.25 | $0.24 (-5.51%) | $0.27 | $0.23 | 21,833 | $234.70 M |
| 02/10/2025 | $0.24 | $0.27 (11.19%) | $0.27 | $0.22 | 42,850 | $238.28 M |
| 02/07/2025 | $0.25 | $0.25 (-2.1%) | $0.26 | $0.24 | 42,549 | $236.49 M |
| 02/06/2025 | $0.27 | $0.26 (-5.39%) | $0.28 | $0.25 | 35,275 | $241.87 M |
| 02/05/2025 | $0.23 | $0.26 (13.04%) | $0.28 | $0.23 | 68,930 | $245.45 M |
| 02/04/2025 | $0.26 | $0.24 (-5.49%) | $0.26 | $0.23 | 54,497 | $247.24 M |
| 02/03/2025 | $0.23 | $0.22 (-4.39%) | $0.24 | $0.21 | 17,955 | $245.45 M |
| 01/31/2025 | $0.22 | $0.21 (-2.45%) | $0.25 | $0.21 | 30,009 | $249.03 M |
| 01/30/2025 | $0.25 | $0.22 (-11.65%) | $0.26 | $0.21 | 27,603 | $249.03 M |
| 01/29/2025 | $0.18 | $0.23 (29.02%) | $0.27 | $0.18 | 18,442 | $254.41 M |
| 01/28/2025 | $0.23 | $0.25 (5.22%) | $0.25 | $0.20 | 19,532 | $266.95 M |
| 01/27/2025 | $0.30 | $0.23 (-22.67%) | $0.30 | $0.23 | 40,532 | $268.74 M |
| 01/24/2025 | $0.26 | $0.27 (3.85%) | $0.32 | $0.25 | 125,633 | $275.91 M |
| 01/23/2025 | $0.21 | $0.25 (16.28%) | $0.28 | $0.21 | 65,497 | $283.07 M |
| 01/22/2025 | $0.17 | $0.23 (35%) | $0.24 | $0.17 | 34,475 | $284.87 M |
| 01/21/2025 | $0.24 | $0.18 (-26.89%) | $0.27 | $0.18 | 119,521 | $266.95 M |
| 01/17/2025 | $0.27 | $0.25 (-8.75%) | $0.27 | $0.22 | 43,305 | $297.41 M |
| 01/16/2025 | $0.26 | $0.25 (-3.1%) | $0.26 | $0.21 | 46,466 | $292.03 M |
| 01/15/2025 | $0.21 | $0.23 (8.74%) | $0.30 | $0.21 | 91,709 | $295.61 M |
| 01/14/2025 | $0.28 | $0.22 (-22.05%) | $0.31 | $0.20 | 147,242 | $277.70 M |
| 01/13/2025 | $0.28 | $0.28 (-0.35%) | $0.34 | $0.24 | 24,703 | $306.36 M |
| 01/10/2025 | $0.28 | $0.30 (8.11%) | $0.37 | $0.28 | 135,658 | $313.53 M |
| 01/08/2025 | $0.30 | $0.28 (-6.5%) | $0.30 | $0.21 | 227,610 | $326.07 M |
| 01/07/2025 | $0.36 | $0.32 (-11.11%) | $0.40 | $0.32 | 264,523 | $356.53 M |
| 01/06/2025 | $0.40 | $0.36 (-9.49%) | $0.45 | $0.36 | 106,333 | $360.11 M |
| 01/03/2025 | $0.45 | $0.42 (-6.56%) | $0.50 | $0.39 | 134,242 | $395.94 M |
| 01/02/2025 | $0.40 | $0.45 (12.5%) | $0.48 | $0.39 | 55,364 | $370.86 M |
| 12/31/2024 | $0.41 | $0.42 (3.05%) | $0.48 | $0.37 | 66,719 | $338.61 M |
| 12/30/2024 | $0.50 | $0.43 (-14.23%) | $0.51 | $0.39 | 114,277 | $383.40 M |
| 12/27/2024 | $0.56 | $0.50 (-10.73%) | $0.68 | $0.42 | 303,598 | $381.61 M |
| 12/26/2024 | $0.49 | $0.50 (2.83%) | $0.55 | $0.39 | 206,637 | $349.36 M |
| 12/24/2024 | $0.31 | $0.50 (59.68%) | $0.55 | $0.31 | 163,169 | $268.74 M |
| 12/23/2024 | $0.25 | $0.30 (18.88%) | $0.30 | $0.20 | 270,111 | $254.41 M |
| 12/20/2024 | $0.16 | $0.25 (54.55%) | $0.25 | $0.16 | 236,692 | $232.91 M |
| 12/19/2024 | $0.22 | $0.20 (-9.3%) | $0.22 | $0.17 | 104,658 | $202.45 M |
| 12/18/2024 | $0.10 | $0.23 (125.45%) | $0.32 | $0.10 | 464,039 | $211.41 M |
| 12/17/2024 | $0.10 | $0.11 (5.41%) | $0.11 | $0.10 | 31,046 | $195.28 M |
| 12/16/2024 | $0.10 | $0.10 (-0.4%) | $0.10 | $0.08 | 143,342 | $195.28 M |
| 12/13/2024 | $0.10 | $0.10 (-1.09%) | $0.11 | $0.10 | 11,580 | $195.28 M |
| 12/12/2024 | $0.12 | $0.11 (-10.26%) | $0.12 | $0.09 | 118,683 | $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.
