Free Trial

Solid Power (SLDP) Stock Chart & Stock Price History

$1.72
-0.03 (-1.71%)
(As of 04:00 PM ET)

Solid Power Stock Price Performance

5 Day
Performance
-6.01%
1 Month
Performance
+4.88%
3 Month
Performance
+2.99%
6 Month
Performance
+13.91%
Year-To-Date
Performance
+18.62%
1 Year
Performance
-9.47%
Receive SLDP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Solid Power and its competitors with MarketBeat's FREE daily newsletter

SLDP Stock Chart for Monday, May, 20, 2024

Solid Power Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.78$1.75
-1.69%
$1.82$1.722.85 million shs$316.91 million
05/16/2024$1.83$1.78
-2.73%
$1.90$1.773.04 million shs$322.34 million
05/15/2024$1.99$1.83
-8.04%
$2.07$1.822.70 million shs$331.40 million
05/14/2024$1.88$1.99
+5.85%
$2.02$1.883.63 million shs$360.37 million
05/13/2024$1.72$1.88
+9.30%
$1.90$1.733.90 million shs$340.45 million
05/10/2024$1.77$1.72
-2.82%
$1.82$1.702.38 million shs$311.48 million
05/09/2024$1.74$1.77
+1.72%
$1.80$1.702.33 million shs$320.53 million
05/08/2024$1.79$1.74
-2.79%
$1.81$1.702.28 million shs$315.10 million
05/07/2024$1.91$1.79
-6.28%
$1.93$1.791.77 million shs$324.16 million
05/06/2024$1.82$1.91
+4.95%
$1.95$1.822.32 million shs$345.88 million
05/03/2024$1.83$1.82
-0.55%
$1.90$1.771.66 million shs$329.58 million
05/02/2024$1.73$1.83
+5.78%
$1.83$1.662.38 million shs$331.40 million
05/01/2024$1.69$1.73
+2.37%
$1.81$1.681.53 million shs$313.29 million
04/30/2024$1.68$1.69
+0.60%
$1.70$1.621.14 million shs$306.04 million
04/29/2024$1.71$1.68
-1.75%
$1.81$1.661.63 million shs$304.23 million
04/26/2024$1.64$1.71
+4.27%
$1.71$1.651.43 million shs$309.66 million
04/25/2024$1.69$1.64
-2.96%
$1.66$1.611.02 million shs$296.99 million
04/24/2024$1.71$1.69
-1.17%
$1.77$1.661.35 million shs$306.04 million
04/23/2024$1.66$1.71
+3.01%
$1.79$1.622.10 million shs$309.67 million
04/22/2024$1.64$1.66
+1.22%
$1.66$1.542.17 million shs$300.61 million
04/19/2024$1.58$1.64
+3.80%
$1.65$1.542.13 million shs$296.99 million
04/18/2024$1.59$1.58
-0.63%
$1.63$1.541.76 million shs$286.13 million
04/17/2024$1.60$1.59
-0.63%
$1.66$1.581.20 million shs$287.93 million
04/16/2024$1.58$1.60
+1.27%
$1.63$1.541.70 million shs$289.74 million
04/15/2024$1.61$1.58
-1.86%
$1.67$1.581.55 million shs$286.12 million
04/12/2024$1.73$1.61
-6.94%
$1.75$1.602.40 million shs$291.56 million
04/11/2024$1.76$1.73
-1.70%
$1.80$1.701.50 million shs$313.29 million
04/10/2024$1.83$1.76
-3.83%
$1.79$1.701.97 million shs$318.72 million
04/09/2024$1.83$1.83$1.97$1.812.06 million shs$331.40 million
04/08/2024$1.84$1.83
-0.54%
$1.93$1.801.31 million shs$331.40 million
04/05/2024$1.85$1.84
-0.54%
$1.88$1.791.49 million shs$333.21 million
04/04/2024$1.84$1.85
+0.54%
$1.98$1.822.00 million shs$335.02 million
04/03/2024$1.91$1.84
-3.66%
$1.92$1.821.99 million shs$333.21 million
04/02/2024$1.98$1.91
-3.54%
$2.01$1.842.88 million shs$345.88 million
04/01/2024$2.03$1.98
-2.46%
$2.10$1.953.78 million shs$358.56 million
03/29/2024$2.03$2.03$2.10$1.936.38 million shs$367.62 million
03/28/2024$1.92$2.03
+5.73%
$2.10$1.936.37 million shs$367.61 million
03/27/2024$1.68$1.92
+14.29%
$1.94$1.687.84 million shs$347.69 million
03/26/2024$1.59$1.68
+5.66%
$1.77$1.584.44 million shs$304.23 million
03/25/2024$1.56$1.59
+1.92%
$1.69$1.513.44 million shs$287.93 million
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/22/2024$1.58$1.56
-1.27%
$1.62$1.522.44 million shs$282.50 million
03/21/2024$1.52$1.58
+3.95%
$1.61$1.482.84 million shs$286.12 million
03/20/2024$1.41$1.52
+7.80%
$1.55$1.363.93 million shs$275.26 million
03/19/2024$1.35$1.41
+4.44%
$1.43$1.313.02 million shs$255.34 million
03/18/2024$1.38$1.35
-2.17%
$1.38$1.342.06 million shs$244.47 million
03/15/2024$1.37$1.38
+0.73%
$1.42$1.331.91 million shs$249.90 million
03/14/2024$1.46$1.37
-6.16%
$1.47$1.363.62 million shs$248.10 million
03/13/2024$1.48$1.46
-1.35%
$1.53$1.431.54 million shs$264.39 million
03/12/2024$1.46$1.48
+1.37%
$1.51$1.441.39 million shs$268.01 million
03/11/2024$1.52$1.46
-3.95%
$1.58$1.451.92 million shs$264.39 million
03/08/2024$1.50$1.52
+1.33%
$1.63$1.523.30 million shs$271.23 million
03/07/2024$1.48$1.50
+1.35%
$1.52$1.471.60 million shs$267.66 million
03/06/2024$1.49$1.48
-0.67%
$1.52$1.452.14 million shs$264.09 million
03/05/2024$1.53$1.49
-2.61%
$1.55$1.462.54 million shs$265.87 million
03/04/2024$1.64$1.53
-6.71%
$1.63$1.523.87 million shs$273.01 million
03/01/2024$1.64$1.64$1.69$1.581.86 million shs$292.64 million
02/29/2024$1.67$1.64
-1.80%
$1.78$1.643.39 million shs$292.64 million
02/28/2024$1.73$1.67
-3.47%
$1.71$1.563.69 million shs$298.00 million
02/27/2024$1.62$1.73
+6.79%
$1.74$1.643.65 million shs$308.70 million
02/26/2024$1.57$1.62
+3.18%
$1.64$1.543.47 million shs$289.07 million
02/23/2024$1.55$1.57
+1.29%
$1.60$1.512.12 million shs$280.15 million
02/22/2024$1.58$1.55
-1.90%
$1.63$1.502.80 million shs$276.58 million
02/21/2024$1.67$1.58
-5.39%
$1.65$1.561.93 million shs$281.94 million
02/20/2024$1.78$1.67
-6.18%
$1.75$1.642.12 million shs$297.99 million
02/19/2024$1.78$1.78$1.83$1.742.40 million shs$317.62 million

This page (NASDAQ:SLDP) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners