Solid Power Inc (SLDPW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 0.3625 | -0.058 | -13.79 | 0.4005 | 0.4499 | 0.36 | 104429 |
| 1735947300 | 0.4205 | -0.0295 | -6.56 | 0.45 | 0.5 | 0.3943999 | 134242 |
| 1735860900 | 0.45 | 0.0275 | 6.51 | 0.4 | 0.4775 | 0.3867 | 55364 |
| 1735688100 | 0.4225 | -0.0055 | -1.29 | 0.4099999 | 0.475 | 0.37 | 65332 |
| 1735601700 | 0.428 | -0.072 | -14.40 | 0.499 | 0.51 | 0.39 | 114277 |
| 1735342500 | 0.5 | -0.0017 | -0.34 | 0.5601 | 0.68 | 0.42 | 301237 |
| 1735256100 | 0.5017 | 0.0067 | 1.35 | 0.4879 | 0.5454 | 0.392 | 206637 |
| 1735077840 | 0.495 | 0.1978 | 66.55 | 0.31 | 0.5544 | 0.31 | 163169 |
| 1734996900 | 0.2972 | 0.0473 | 18.93 | 0.25 | 0.3 | 0.200072 | 270111 |
| 1734737700 | 0.2499 | 0.054901 | 28.15 | 0.1617 | 0.25 | 0.1601 | 236692 |
| 1734651300 | 0.194999 | -0.030001 | -13.33 | 0.215 | 0.222899 | 0.1716 | 103222 |
| 1734564900 | 0.225 | 0.115 | 104.55 | 0.0998 | 0.32 | 0.097781 | 463939 |
| 1734478500 | 0.11 | 0.0103 | 10.33 | 0.104351 | 0.11 | 0.1 | 31046 |
| 1734392100 | 0.0997 | -0.0003 | -0.30 | 0.0911 | 0.1001 | 0.0849 | 143342 |
| 1734132900 | 0.1 | -0.005 | -4.76 | 0.1011 | 0.1075 | 0.0999 | 11580 |
| 1734046500 | 0.105 | -0.0125 | -10.64 | 0.117 | 0.12 | 0.09 | 118183 |
| 1733960100 | 0.1175 | 0.0229 | 24.21 | 0.0946 | 0.117699 | 0.089 | 60804 |
| 1733873700 | 0.0946 | -0.0194 | -17.02 | 0.115 | 0.115 | 0.0901 | 23339 |
| 1733787300 | 0.114 | 0.024 | 26.67 | 0.09 | 0.114 | 0.088 | 284093 |
| 1733528100 | 0.09 | -0.0031 | -3.33 | 0.0937 | 0.1 | 0.085 | 88399 |
| 1733441700 | 0.0931 | 0.0019 | 2.08 | 0.097501 | 0.097501 | 0.0931 | 7107 |
| 1733355300 | 0.0912 | -0.0186 | -16.94 | 0.101 | 0.101 | 0.0901 | 20152 |
| 1733268900 | 0.1098 | 0.0194 | 21.46 | 0.12 | 0.12 | 0.09 | 17869 |
| 1733182500 | 0.0904 | -0.0276 | -23.39 | 0.11 | 0.12 | 0.0874 | 170372 |
| 1732917840 | 0.118 | 0.0071 | 6.40 | 0.119 | 0.119 | 0.104144 | 14378 |
| 1732750500 | 0.1109 | 0.0053 | 5.02 | 0.1108 | 0.118 | 0.1108 | 11115 |
| 1732664100 | 0.1056 | 0.0031001 | 3.02 | 0.085 | 0.11 | 0.085 | 20543 |
| 1732577700 | 0.1024999 | 0.0114999 | 12.64 | 0.091 | 0.11 | 0.0751 | 155533 |
| 1732318500 | 0.091 | -0.0141 | -13.42 | 0.1 | 0.1049 | 0.0904 | 17023 |
| 1732232100 | 0.1051 | -0.0048 | -4.37 | 0.091 | 0.1098 | 0.091 | 26009 |
| 1732145700 | 0.1099 | 0.0189 | 20.77 | 0.091 | 0.11 | 0.091 | 8942 |
| 1732059300 | 0.091 | -0.019 | -17.27 | 0.1 | 0.1 | 0.091 | 4515 |
| 1731972900 | 0.11 | 0 | 0.00 | 0.11 | 0.112 | 0.11 | 8055 |
| 1731713700 | 0.11 | -0.01 | -8.33 | 0.1 | 0.11 | 0.1 | 10342 |
| 1731627300 | 0.12 | 0.02 | 20.00 | 0.1099 | 0.12 | 0.089 | 10372 |
| 1731540900 | 0.1 | 0.0146 | 17.10 | 0.085 | 0.1 | 0.085 | 21059 |
| 1731454500 | 0.0854 | -0.0146 | -14.60 | 0.0964 | 0.1 | 0.0853 | 17600 |
| 1731368100 | 0.1 | -0.017 | -14.53 | 0.118 | 0.118 | 0.0853 | 16669 |
| 1731108900 | 0.117 | 0.0069 | 6.27 | 0.12 | 0.12 | 0.0903 | 64077 |
| 1731022500 | 0.1101 | 0.009 | 8.90 | 0.11 | 0.12 | 0.11 | 17510 |
| 1730936100 | 0.1011 | -0.0065 | -6.04 | 0.1 | 0.1149 | 0.1 | 50225 |
| 1730849700 | 0.1076 | 0.0014 | 1.32 | 0.09 | 0.1132 | 0.09 | 24326 |
| 1730763300 | 0.1062 | -0.0128 | -10.76 | 0.11 | 0.11 | 0.1 | 5650 |
| 1730500500 | 0.119 | 0.009 | 8.18 | 0.09 | 0.12 | 0.09 | 72528 |
| 1730414100 | 0.11 | 0.0056 | 5.36 | 0.115 | 0.1174 | 0.104 | 9680 |
| 1730327700 | 0.1044 | 0.0073 | 7.52 | 0.12 | 0.12 | 0.1001 | 17220 |
| 1730241300 | 0.0971 | 0.0061 | 6.70 | 0.09 | 0.1149 | 0.09 | 5362 |
| 1730154900 | 0.091 | -0.019 | -17.27 | 0.09 | 0.119 | 0.09 | 36466 |
| 1729895700 | 0.11 | 0.005 | 4.76 | 0.11 | 0.11 | 0.11 | 101 |
| 1729809300 | 0.105 | -0.0001 | -0.10 | 0.1138 | 0.1138 | 0.104 | 3584 |
| 1729722900 | 0.1051 | -0.0054 | -4.89 | 0.1051 | 0.1051 | 0.1051 | 125 |
| 1729636500 | 0.1105 | 0.0103 | 10.28 | 0.11 | 0.118 | 0.1019999 | 18472 |
| 1729550100 | 0.1002 | -0.0098 | -8.91 | 0.1101 | 0.12 | 0.1002 | 19814 |
| 1729290900 | 0.11 | -0.009 | -7.56 | 0.119 | 0.119 | 0.107549 | 3555 |
| 1729204500 | 0.119 | 0 | 0.00 | 0.12 | 0.12 | 0.1189 | 8605 |
| 1729118100 | 0.119 | 0.014 | 13.33 | 0.105 | 0.12 | 0.105 | 190739 |
| 1729031700 | 0.105 | 0.0049 | 4.90 | 0.1 | 0.1098 | 0.1 | 13485 |
| 1728945300 | 0.1001 | -0.0149 | -12.96 | 0.11 | 0.1199 | 0.1 | 22738 |
| 1728686100 | 0.115 | -0.0001 | -0.09 | 0.116 | 0.12 | 0.115 | 19445 |
| 1728599700 | 0.1151 | 0.0001 | 0.09 | 0.11 | 0.117451 | 0.11 | 18203 |
| 1728513300 | 0.115 | 0.007 | 6.48 | 0.114 | 0.1171 | 0.114 | 10326 |
| 1728426900 | 0.108 | 0 | 0.00 | 0.1195 | 0.1195 | 0.1041 | 5638 |
| 1728340500 | 0.108 | -0.0031 | -2.79 | 0.108 | 0.112 | 0.108 | 17693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
