ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Solid Power, Inc. - Warrant (NQ:SLDPW)

1.140 +0.110 (+10.68%)
Streaming Delayed Price Updated: 3:33 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 1.110 1.140 1.020 1.140 33,491 +0.11(+10.68%)
Nov 25, 2025 1.000 1.075 0.9025 1.030 335,396 +0.04(+3.52%)
Nov 24, 2025 1.150 1.180 0.9287 0.9950 120,442 -0.11(-9.55%)
Nov 21, 2025 1.100 1.129 0.9000 1.100 177,395 -0.02(-1.79%)
Nov 20, 2025 1.350 1.400 1.010 1.120 182,235 -0.13(-10.40%)
Nov 19, 2025 1.350 1.410 1.190 1.250 60,761 -0.10(-7.41%)
Nov 18, 2025 1.470 1.470 1.280 1.350 51,861 +0.01(+0.75%)
Nov 17, 2025 1.320 1.437 1.300 1.340 63,610 -0.01(-0.74%)
Nov 14, 2025 1.300 1.480 1.260 1.350 57,327 +0.02(+1.50%)
Nov 13, 2025 1.510 1.570 1.250 1.330 167,617 -0.22(-14.47%)
Nov 12, 2025 1.940 1.940 1.500 1.555 136,197 -0.20(-11.14%)
Nov 11, 2025 1.760 1.820 1.630 1.750 114,185 -0.10(-5.41%)
Nov 10, 2025 1.800 2.049 1.720 1.850 197,621 +0.16(+9.47%)
Nov 07, 2025 1.620 1.710 1.400 1.690 148,435 +0.10(+6.09%)
Nov 06, 2025 2.030 2.030 1.500 1.593 309,342 -0.57(-26.25%)
Nov 05, 2025 1.266 2.330 1.266 2.160 1,394,070 +0.97(+81.51%)
Nov 04, 2025 1.430 1.430 1.120 1.190 105,830 -0.23(-16.13%)
Nov 03, 2025 1.410 1.530 1.400 1.419 179,558 +0.03(+2.08%)
Oct 31, 2025 1.250 1.400 1.160 1.390 458,763 +0.45(+47.86%)
Oct 30, 2025 0.9400 0.9750 0.9001 0.9400 66,129 -0.01(-1.06%)
Oct 29, 2025 0.9600 1.030 0.9440 0.9501 67,730 +0.00(+0.28%)
Oct 28, 2025 1.120 1.120 0.9400 0.9474 158,624 -0.15(-13.88%)
Oct 27, 2025 1.250 1.290 1.050 1.100 96,542 -0.12(-9.82%)
Oct 24, 2025 1.080 1.230 1.060 1.220 68,490 +0.19(+18.44%)
Oct 23, 2025 1.080 1.100 1.025 1.030 166,639 +0.01(+0.98%)
Oct 22, 2025 1.140 1.301 1.000 1.020 191,223 -0.27(-21.17%)
Oct 21, 2025 1.390 1.420 1.170 1.294 159,075 -0.10(-6.91%)
Oct 20, 2025 1.320 1.470 1.300 1.390 115,295 +0.10(+7.75%)
Oct 17, 2025 1.120 1.330 1.020 1.290 131,202 +0.18(+16.22%)
Oct 16, 2025 1.470 1.840 1.110 1.110 298,247 -0.30(-21.55%)
Oct 15, 2025 1.520 1.550 1.220 1.415 398,956 +0.09(+7.20%)
Oct 14, 2025 1.070 1.500 1.000 1.320 656,029 +0.25(+23.38%)
Oct 13, 2025 1.000 1.280 0.9954 1.070 257,669 +0.09(+9.28%)
Oct 10, 2025 0.9700 1.310 0.9402 0.9790 420,302 +0.01(+0.93%)
Oct 09, 2025 0.9437 1.066 0.9000 0.9700 162,280 -0.07(-6.73%)
Oct 08, 2025 1.100 1.180 0.8900 1.040 542,220 -0.01(-0.94%)
Oct 07, 2025 0.8300 1.050 0.7500 1.050 288,646 +0.22(+26.78%)
Oct 06, 2025 0.5200 0.9900 0.4500 0.8281 820,654 +0.37(+79.24%)
Oct 03, 2025 0.4400 0.4900 0.4208 0.4620 220,936 +0.02(+5.00%)
Oct 02, 2025 0.4979 0.5000 0.4000 0.4400 45,069 +0.03(+7.32%)
Oct 01, 2025 0.4300 0.4600 0.3901 0.4100 38,610 -0.02(-4.65%)
Sep 30, 2025 0.4111 0.4300 0.4111 0.4300 32,309 -0.01(-2.27%)
Sep 29, 2025 0.4440 0.4440 0.3950 0.4400 66,692 -0.01(-2.22%)
Sep 26, 2025 0.4598 0.4697 0.4146 0.4500 53,870 -0.01(-2.15%)
Sep 25, 2025 0.4200 0.4599 0.4200 0.4599 42,538 -0.00(-0.02%)
Sep 24, 2025 0.4800 0.4800 0.4260 0.4600 42,450 -0.03(-6.12%)
Sep 23, 2025 0.5099 0.5099 0.4601 0.4900 35,541 -0.01(-1.01%)
Sep 22, 2025 0.4560 0.5200 0.4500 0.4950 77,520 +0.05(+12.24%)
Sep 19, 2025 0.4300 0.4502 0.4164 0.4410 140,374 +0.03(+6.52%)
Sep 18, 2025 0.4200 0.4375 0.4004 0.4140 72,153 +0.00(+0.29%)
Sep 17, 2025 0.4301 0.4725 0.4100 0.4128 124,862 -0.03(-6.20%)
Sep 16, 2025 0.4773 0.4901 0.4299 0.4401 59,692 -0.03(-6.48%)
Sep 15, 2025 0.5150 0.5150 0.4700 0.4706 55,740 -0.03(-5.88%)
Sep 12, 2025 0.5169 0.5169 0.4751 0.5000 25,760 +0.03(+5.26%)
Sep 11, 2025 0.4798 0.5400 0.4600 0.4750 59,664 +0.00(+0.96%)
Sep 10, 2025 0.5001 0.5150 0.4632 0.4705 61,099 -0.04(-7.60%)
Sep 09, 2025 0.4800 0.5284 0.4700 0.5092 58,694 +0.00(+0.28%)
Sep 08, 2025 0.5230 0.5501 0.4800 0.5078 75,142 -0.01(-2.36%)
Sep 05, 2025 0.5000 0.5540 0.5000 0.5201 126,890 +0.02(+4.54%)
Sep 04, 2025 0.4700 0.5080 0.4272 0.4975 69,716 +0.02(+3.65%)
Sep 03, 2025 0.5399 0.5399 0.4800 0.4800 89,691 -0.02(-4.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.