5 DAY PERFORMANCE
-57.61%
1 MONTH PERFORMANCE
-72.66%
3 MONTH PERFORMANCE
-9.02%
6 MONTH PERFORMANCE
+141.00%
YEAR-TO-DATE PERFORMANCE
+9.35%
1 YEAR PERFORMANCE
+413.33%
Solid Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.04 | $1.15 (10.58%) | $1.16 | $1.04 | 96.39 K | $976.48 M |
| 12/05/2025 | $1.17 | $1.09 (-6.84%) | $1.17 | $1.09 | 56.98 K | $942.75 M |
| 12/04/2025 | $1.10 | $1.11 (0.91%) | $1.21 | $1.08 | 86.02 K | $986.51 M |
| 12/03/2025 | $1.00 | $1.09 (9%) | $1.12 | $1.00 | 63.72 K | $924.51 M |
| 12/02/2025 | $1.08 | $1.03 (-4.63%) | $1.12 | $1.00 | 26.25 K | $891.69 M |
| 12/01/2025 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.01 | 145.79 K | $888.04 M |
| 11/28/2025 | $1.18 | $1.14 (-3.39%) | $1.26 | $1.14 | 43.42 K | $948.22 M |
| 11/26/2025 | $1.11 | $1.14 (2.7%) | $1.14 | $1.02 | 33.49 K | $939.10 M |
| 11/25/2025 | $1.00 | $1.03 (3%) | $1.08 | $0.90 | 336.94 K | $929.99 M |
| 11/24/2025 | $1.15 | $1.00 (-13.48%) | $1.18 | $0.93 | 120.44 K | $929.99 M |
| 11/21/2025 | $1.10 | $1.10 (0%) | $1.13 | $0.90 | 177.40 K | $915.40 M |
| 11/20/2025 | $1.35 | $1.12 (-17.04%) | $1.40 | $1.01 | 182.24 K | $915.40 M |
| 11/19/2025 | $1.31 | $1.25 (-4.58%) | $1.41 | $1.19 | 60.76 K | $997.45 M |
| 11/18/2025 | $1.47 | $1.35 (-8.16%) | $1.47 | $1.28 | 51.86 K | $1.04 B |
| 11/17/2025 | $1.32 | $1.34 (1.52%) | $1.44 | $1.30 | 63.61 K | $1.09 B |
| 11/14/2025 | $1.30 | $1.35 (3.85%) | $1.48 | $1.26 | 57.33 K | $1.10 B |
| 11/13/2025 | $1.51 | $1.33 (-11.92%) | $1.57 | $1.25 | 167.94 K | $1.07 B |
| 11/12/2025 | $1.94 | $1.56 (-19.59%) | $1.94 | $1.50 | 136.20 K | $1.22 B |
| 11/11/2025 | $1.76 | $1.75 (-0.57%) | $1.82 | $1.63 | 116.02 K | $1.29 B |
| 11/10/2025 | $1.80 | $1.85 (2.78%) | $2.05 | $1.72 | 197.62 K | $1.34 B |
| 11/07/2025 | $1.62 | $1.69 (4.32%) | $1.71 | $1.40 | 148.44 K | $1.25 B |
| 11/06/2025 | $2.03 | $1.59 (-21.67%) | $2.03 | $1.50 | 309.39 K | $1.23 B |
| 11/05/2025 | $1.27 | $2.16 (70.08%) | $2.33 | $1.27 | 1.39 M | $1.55 B |
| 11/04/2025 | $1.43 | $1.19 (-16.78%) | $1.43 | $1.12 | 105.83 K | $1.02 B |
| 11/03/2025 | $1.41 | $1.42 (0.71%) | $1.60 | $1.40 | 179.66 K | $1.17 B |
| 10/31/2025 | $1.25 | $1.39 (11.2%) | $1.40 | $1.16 | 458.76 K | $1.15 B |
| 10/30/2025 | $0.94 | $0.94 (0%) | $0.98 | $0.90 | 71.69 K | $971.93 M |
| 10/29/2025 | $0.96 | $0.95 (-1.03%) | $1.03 | $0.94 | 67.73 K | $1.01 B |
| 10/28/2025 | $1.12 | $0.95 (-15.41%) | $1.12 | $0.94 | 158.68 K | $991.98 M |
| 10/27/2025 | $1.25 | $1.10 (-12%) | $1.29 | $1.05 | 96.54 K | $1.06 B |
| 10/24/2025 | $1.08 | $1.22 (12.96%) | $1.23 | $1.06 | 68.49 K | $1.12 B |
| 10/23/2025 | $1.08 | $1.03 (-4.63%) | $1.10 | $1.02 | 166.64 K | $1.04 B |
| 10/22/2025 | $1.14 | $1.02 (-10.53%) | $1.30 | $1.00 | 191.22 K | $1.04 B |
| 10/21/2025 | $1.39 | $1.29 (-7.19%) | $1.42 | $1.17 | 160.59 K | $1.13 B |
| 10/20/2025 | $1.32 | $1.39 (5.3%) | $1.47 | $1.30 | 115.30 K | $1.19 B |
| 10/17/2025 | $1.12 | $1.29 (15.18%) | $1.33 | $1.02 | 131.20 K | $1.16 B |
| 10/16/2025 | $1.47 | $1.11 (-24.49%) | $1.84 | $1.11 | 298.25 K | $1.10 B |
| 10/15/2025 | $1.52 | $1.42 (-6.58%) | $1.55 | $1.22 | 398.96 K | $1.30 B |
| 10/14/2025 | $1.07 | $1.32 (23.36%) | $1.50 | $1.00 | 656.18 K | $1.27 B |
| 10/13/2025 | $1.00 | $1.07 (7.49%) | $1.28 | $1.00 | 257.77 K | $1.15 B |
| 10/10/2025 | $0.97 | $0.98 (0.93%) | $1.31 | $0.94 | 420.30 K | $1.07 B |
| 10/09/2025 | $0.94 | $0.97 (2.79%) | $1.07 | $0.90 | 162.28 K | $1.10 B |
| 10/08/2025 | $1.10 | $1.04 (-5.45%) | $1.18 | $0.89 | 542.42 K | $1.14 B |
| 10/07/2025 | $0.83 | $1.05 (26.96%) | $1.05 | $0.75 | 288.65 K | $1.15 B |
| 10/06/2025 | $0.52 | $0.83 (59.31%) | $0.99 | $0.45 | 820.84 K | $1.05 B |
| 10/03/2025 | $0.44 | $0.46 (5%) | $0.49 | $0.42 | 220.94 K | $787.75 M |
| 10/02/2025 | $0.50 | $0.44 (-11.63%) | $0.50 | $0.40 | 45.07 K | $707.52 M |
| 10/01/2025 | $0.43 | $0.41 (-4.65%) | $0.46 | $0.39 | 38.61 K | $676.52 M |
| 09/30/2025 | $0.41 | $0.43 (4.6%) | $0.43 | $0.41 | 32.31 K | $632.75 M |
| 09/29/2025 | $0.44 | $0.44 (-0.9%) | $0.44 | $0.40 | 66.69 K | $641.87 M |
| 09/26/2025 | $0.46 | $0.45 (-2.13%) | $0.47 | $0.41 | 53.87 K | $680.17 M |
| 09/25/2025 | $0.42 | $0.46 (9.5%) | $0.46 | $0.42 | 42.54 K | $691.11 M |
| 09/24/2025 | $0.48 | $0.46 (-4.17%) | $0.48 | $0.43 | 42.48 K | $716.64 M |
| 09/23/2025 | $0.51 | $0.49 (-3.9%) | $0.51 | $0.46 | 35.54 K | $784.11 M |
| 09/22/2025 | $0.46 | $0.50 (8.55%) | $0.52 | $0.45 | 77.62 K | $826.05 M |
| 09/19/2025 | $0.43 | $0.44 (2.56%) | $0.45 | $0.42 | 140.47 K | $760.40 M |
| 09/18/2025 | $0.42 | $0.41 (-1.43%) | $0.44 | $0.40 | 72.15 K | $712.99 M |
| 09/17/2025 | $0.43 | $0.41 (-4.02%) | $0.47 | $0.41 | 125.86 K | $700.22 M |
| 09/16/2025 | $0.48 | $0.44 (-7.79%) | $0.49 | $0.43 | 59.69 K | $681.99 M |
| 09/15/2025 | $0.52 | $0.47 (-8.62%) | $0.52 | $0.47 | 59.94 K | $725.75 M |
| 09/12/2025 | $0.52 | $0.50 (-3.27%) | $0.52 | $0.48 | 26.68 K | $692.93 M |
| 09/11/2025 | $0.48 | $0.48 (-1%) | $0.54 | $0.46 | 60.06 K | $671.05 M |
| 09/10/2025 | $0.50 | $0.47 (-5.92%) | $0.52 | $0.46 | 61.10 K | $649.17 M |
| 09/09/2025 | $0.48 | $0.51 (6.08%) | $0.53 | $0.47 | 58.69 K | $689.28 M |
| 09/08/2025 | $0.52 | $0.51 (-2.91%) | $0.55 | $0.48 | 76.44 K | $714.81 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.
