Solid Power Inc (SLDP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -1.37614678899 | 1.09 | 1.175 | 1.05 | 2025132 | 1.11717792 | CS |
| 4 | -0.255 | -19.1729323308 | 1.33 | 1.5799 | 1.05 | 2587689 | 1.27156177 | CS |
| 12 | -0.015 | -1.37614678899 | 1.09 | 2.7 | 1.05 | 5244506 | 1.72854096 | CS |
| 26 | -0.165 | -13.3064516129 | 1.24 | 2.7 | 1 | 3239882 | 1.57817945 | CS |
| 52 | -0.455 | -29.7385620915 | 1.53 | 2.7 | 1 | 2614647 | 1.63130568 | CS |
| 156 | -7.015 | -86.7119901112 | 8.09 | 9.99 | 1 | 2328645 | 2.73200537 | CS |
| 260 | -12.035 | -91.8001525553 | 13.11 | 14.85 | 1 | 2319998 | 3.1689221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.07 | -0.08 | -6.96 | 1.145 | 1.15 | 1.05 | 2257430 |
| 1741390500 | 1.15 | 0 | 0.00 | 1.15 | 1.175 | 1.1104 | 1298381 |
| 1741304100 | 1.15 | 0.02 | 1.77 | 1.115 | 1.17 | 1.09 | 1774622 |
| 1741217700 | 1.1299999 | 0.02 | 1.80 | 1.1399999 | 1.1496 | 1.1 | 1849414 |
| 1741131300 | 1.11 | -0.02 | -1.77 | 1.095 | 1.1399999 | 1.06 | 2700267 |
| 1741044900 | 1.1299999 | -0.1 | -8.13 | 1.225 | 1.25 | 1.12 | 4363377 |
| 1740785700 | 1.23 | 0.01 | 0.82 | 1.195 | 1.25 | 1.15 | 2897182 |
| 1740699300 | 1.22 | 0.01 | 0.83 | 1.26 | 1.33 | 1.22 | 2261795 |
| 1740612900 | 1.21 | 0.01 | 0.83 | 1.2412 | 1.3 | 1.21 | 2135852 |
| 1740526500 | 1.2 | -0.07 | -5.51 | 1.2549999 | 1.27 | 1.19 | 2579969 |
| 1740440100 | 1.27 | -0.08 | -5.93 | 1.32 | 1.3595 | 1.27 | 2659512 |
| 1740180900 | 1.35 | -0.04 | -2.88 | 1.42 | 1.45 | 1.34 | 2441375 |
| 1740094500 | 1.3899999 | -0.06 | -4.14 | 1.5 | 1.5 | 1.37 | 2187249 |
| 1740008100 | 1.45 | -0.03 | -2.03 | 1.53 | 1.5499 | 1.45 | 2877643 |
| 1739921700 | 1.48 | 0.09 | 6.47 | 1.49 | 1.5799 | 1.43 | 4607820 |
| 1739576100 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.49 | 1.37 | 2314058 |
| 1739489700 | 1.37 | 0.03 | 2.24 | 1.36 | 1.43 | 1.34 | 2977958 |
| 1739403300 | 1.34 | 0.03 | 2.29 | 1.31 | 1.3799999 | 1.3 | 2244932 |
| 1739316900 | 1.31 | -0.02 | -1.50 | 1.33 | 1.3589 | 1.3 | 1711820 |
| 1739230500 | 1.33 | 0.01 | 0.76 | 1.33 | 1.36 | 1.3 | 2641055 |
| 1738971300 | 1.32 | -0.03 | -2.22 | 1.3807 | 1.41 | 1.3 | 1707366 |
| 1738884900 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.41 | 1.35 | 1568763 |
| 1738798500 | 1.37 | -0.01 | -0.72 | 1.37 | 1.43 | 1.365 | 2179152 |
| 1738712100 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.41 | 1.35 | 2086791 |
| 1738625700 | 1.37 | -0.01 | -0.72 | 1.3204 | 1.4 | 1.31 | 2205357 |
| 1738366500 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.495 | 1.36 | 2902353 |
| 1738280100 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.49 | 1.35 | 2446514 |
| 1738193700 | 1.42 | -0.07 | -4.70 | 1.49 | 1.51 | 1.41 | 1445045 |
| 1738107300 | 1.49 | -0.01 | -0.67 | 1.56 | 1.56 | 1.43 | 1743086 |
| 1738020900 | 1.5 | -0.04 | -2.60 | 1.56 | 1.595 | 1.45 | 2651136 |
| 1737761700 | 1.54 | -0.05 | -3.14 | 1.57 | 1.65 | 1.53 | 1969028 |
| 1737675300 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1737588900 | 1.59 | 0.1 | 6.71 | 1.49 | 1.61 | 1.45 | 3624917 |
| 1737502500 | 1.49 | -0.17 | -10.24 | 1.615 | 1.62 | 1.46 | 5151618 |
| 1737156900 | 1.66 | 0.03 | 1.84 | 1.66 | 1.73 | 1.6299999 | 2425559 |
| 1737070500 | 1.6299999 | -0.02 | -1.21 | 1.67 | 1.72 | 1.6 | 2212988 |
| 1736984100 | 1.65 | 0.11 | 6.80 | 1.55 | 1.7481 | 1.55 | 4606386 |
| 1736897700 | 1.545 | -0.17 | -9.65 | 1.79 | 1.81 | 1.49 | 5652754 |
| 1736811300 | 1.71 | -0.04 | -2.29 | 1.66 | 1.72 | 1.59 | 4716879 |
| 1736552100 | 1.75 | -0.07 | -3.85 | 1.79 | 1.87 | 1.7106 | 3743682 |
| 1736379300 | 1.82 | -0.17 | -8.54 | 1.87 | 1.85 | 1.6901 | 7212013 |
| 1736292900 | 1.99 | -0.02 | -1.00 | 2.0099999 | 2.12 | 1.95 | 5125848 |
| 1736206500 | 2.0099999 | -0.2 | -9.05 | 2.2 | 2.33 | 1.9701 | 11194524 |
| 1735947300 | 2.21 | 0.14 | 6.76 | 2.12 | 2.27 | 1.99 | 11593027 |
| 1735860900 | 2.07 | 0.18 | 9.52 | 1.96 | 2.09 | 1.83 | 9672497 |
| 1735688100 | 1.89 | -0.25 | -11.68 | 2.08 | 2.11 | 1.88 | 11335286 |
| 1735601700 | 2.14 | 0.01 | 0.47 | 2.13 | 2.47 | 1.96 | 23321037 |
| 1735342500 | 2.13 | 0.18 | 9.23 | 2.67 | 2.7 | 2.02 | 47183670 |
| 1735256100 | 1.95 | 0.45 | 30.00 | 1.6 | 1.96 | 1.55 | 15734896 |
| 1735077840 | 1.5 | 0.08 | 5.63 | 1.46 | 1.56 | 1.4 | 3766226 |
| 1734996900 | 1.42 | 0.12 | 9.23 | 1.31 | 1.44 | 1.27 | 5163962 |
| 1734737700 | 1.3 | 0.17 | 15.04 | 1.125 | 1.3 | 1.12 | 6372350 |
| 1734651300 | 1.1299999 | -0.05 | -4.24 | 1.23 | 1.23 | 1.1299999 | 3392386 |
| 1734564900 | 1.18 | 0.1 | 8.76 | 1.12 | 1.3799999 | 1.09 | 10845775 |
| 1734478500 | 1.085 | -0.01 | -0.46 | 1.09 | 1.11 | 1.07 | 1300471 |
| 1734392100 | 1.09 | 0 | 0.00 | 1.08 | 1.1 | 1.05 | 1970661 |
| 1734132900 | 1.09 | -0.03 | -2.68 | 1.1299999 | 1.1299999 | 1.08 | 1210020 |
| 1734046500 | 1.12 | -0.02 | -1.75 | 1.135 | 1.1399999 | 1.11 | 925822 |
| 1733960100 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.16 | 1.1 | 1219823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
