Solid Power Inc (SLDP) Historical Stock Data
1.75 ↓0.03 (-1.69%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SLDP is down -0.23% a day on average. There have been 13 days where Solid Power Inc closed green and 17 days where SLDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.72 | 1.82 | 2.86M |
| 2024-05-16 | 1.82 | 1.78 | ↓$0.04 (-2.20%) | 1.76 | 1.90 | 3.04M |
| 2024-05-15 | 2.00 | 1.83 | ↓$0.17 (-8.50%) | 1.82 | 2.07 | 2.70M |
| 2024-05-14 | 1.89 | 1.99 | ↑$0.10 (5.29%) | 1.88 | 2.02 | 3.63M |
| 2024-05-13 | 1.74 | 1.88 | ↑$0.14 (8.05%) | 1.73 | 1.90 | 3.90M |
| 2024-05-10 | 1.80 | 1.72 | ↓$0.08 (-4.44%) | 1.70 | 1.82 | 2.38M |
| 2024-05-09 | 1.72 | 1.77 | ↑$0.05 (2.91%) | 1.70 | 1.80 | 2.33M |
| 2024-05-08 | 1.79 | 1.74 | ↓$0.05 (-2.79%) | 1.70 | 1.81 | 2.28M |
| 2024-05-07 | 1.90 | 1.79 | ↓$0.11 (-5.79%) | 1.79 | 1.93 | 1.77M |
| 2024-05-06 | 1.82 | 1.91 | ↑$0.09 (4.95%) | 1.82 | 1.95 | 2.32M |
| 2024-05-03 | 1.82 | 1.82 | ↑$0.00 (0.00%) | 1.77 | 1.90 | 1.67M |
| 2024-05-02 | 1.75 | 1.83 | ↑$0.08 (4.57%) | 1.66 | 1.83 | 2.39M |
| 2024-05-01 | 1.70 | 1.73 | ↑$0.03 (1.76%) | 1.68 | 1.81 | 1.53M |
| 2024-04-30 | 1.67 | 1.69 | ↑$0.02 (1.20%) | 1.62 | 1.70 | 1.15M |
| 2024-04-29 | 1.72 | 1.68 | ↓$0.04 (-2.33%) | 1.66 | 1.81 | 1.63M |
| 2024-04-26 | 1.65 | 1.71 | ↑$0.06 (3.64%) | 1.65 | 1.71 | 1.43M |
| 2024-04-25 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.61 | 1.66 | 1.03M |
| 2024-04-24 | 1.72 | 1.69 | ↓$0.03 (-1.74%) | 1.66 | 1.77 | 1.35M |
| 2024-04-23 | 1.64 | 1.71 | ↑$0.07 (4.27%) | 1.62 | 1.79 | 2.11M |
| 2024-04-22 | 1.64 | 1.66 | ↑$0.02 (1.22%) | 1.54 | 1.66 | 2.17M |
| 2024-04-19 | 1.55 | 1.64 | ↑$0.09 (5.81%) | 1.54 | 1.65 | 2.13M |
| 2024-04-18 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.54 | 1.63 | 1.76M |
| 2024-04-17 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.58 | 1.66 | 1.20M |
| 2024-04-16 | 1.56 | 1.60 | ↑$0.04 (2.56%) | 1.54 | 1.63 | 1.71M |
| 2024-04-15 | 1.67 | 1.58 | ↓$0.09 (-5.39%) | 1.58 | 1.67 | 1.55M |
| 2024-04-12 | 1.75 | 1.61 | ↓$0.14 (-8.00%) | 1.60 | 1.75 | 2.41M |
| 2024-04-11 | 1.77 | 1.73 | ↓$0.04 (-2.26%) | 1.70 | 1.80 | 1.50M |
| 2024-04-10 | 1.78 | 1.76 | ↓$0.02 (-1.12%) | 1.70 | 1.79 | 1.98M |
| 2024-04-09 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.81 | 1.97 | 2.06M |
| 2024-04-08 | 1.86 | 1.83 | ↓$0.03 (-1.61%) | 1.80 | 1.93 | 1.31M |
Create an account or log in to view more rows.
$SLDP Buying more
$SLDP Tomorrow
$SLDP Awaiting buy signal..
$SLDP somebody knows something
$SLDP Algorithms are playing games
$SLDP buy and hold and get rewarded
$SLDP Sleep well my bulls
sleep well
$SLDP lets see if it can hold the line
$SLDP so tired of this pos let's fly already
$SLDP recovery hasn’t even started yet.. imo