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. - Class A Common Stock (NQ:SLDP)

5.155 +0.055 (+1.08%)
Streaming Delayed Price Updated: 2:35 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2025 5.030 5.125 4.805 5.100 6,049,134 +0.00(+0.00%)
Nov 24, 2025 5.030 5.159 4.925 5.100 12,061,808 +0.08(+1.59%)
Nov 21, 2025 5.000 5.090 4.570 5.020 14,881,878 +0.00(+0.00%)
Nov 20, 2025 5.770 5.830 5.010 5.020 11,885,276 -0.45(-8.23%)
Nov 19, 2025 5.760 5.760 5.340 5.470 8,757,549 -0.24(-4.20%)
Nov 18, 2025 5.885 6.095 5.710 5.710 11,146,081 -0.26(-4.36%)
Nov 17, 2025 5.880 6.300 5.800 5.970 8,659,631 -0.08(-1.32%)
Nov 14, 2025 5.620 6.350 5.580 6.050 13,341,178 +0.20(+3.42%)
Nov 13, 2025 6.550 6.567 5.760 5.850 13,274,974 -0.82(-12.29%)
Nov 12, 2025 7.115 7.250 6.420 6.670 10,457,432 -0.43(-6.06%)
Nov 11, 2025 7.150 7.330 6.840 7.100 9,804,846 -0.25(-3.40%)
Nov 10, 2025 7.480 8.020 7.005 7.350 22,174,704 +0.49(+7.14%)
Nov 07, 2025 6.910 6.910 6.170 6.860 15,406,344 +0.11(+1.63%)
Nov 06, 2025 8.080 8.315 6.720 6.750 27,069,444 -1.76(-20.68%)
Nov 05, 2025 6.240 8.860 6.020 8.510 82,218,144 +2.89(+51.56%)
Nov 04, 2025 6.020 6.180 5.550 5.615 13,800,337 -0.80(-12.54%)
Nov 03, 2025 6.630 7.030 6.250 6.420 23,300,044 +0.14(+2.23%)
Oct 31, 2025 6.020 6.380 5.570 6.280 22,421,140 +0.95(+17.82%)
Oct 30, 2025 5.360 5.440 5.190 5.330 7,758,966 -0.19(-3.44%)
Oct 29, 2025 5.460 5.649 5.350 5.520 7,143,327 +0.08(+1.47%)
Oct 28, 2025 5.810 5.880 5.410 5.440 8,199,349 -0.40(-6.85%)
Oct 27, 2025 6.300 6.317 5.690 5.840 11,368,027 -0.31(-5.04%)
Oct 24, 2025 5.930 6.230 5.720 6.150 8,960,613 +0.46(+8.08%)
Oct 23, 2025 5.870 5.940 5.670 5.690 6,268,951 +0.01(+0.18%)
Oct 22, 2025 6.030 6.300 5.485 5.680 11,257,053 -0.50(-8.09%)
Oct 21, 2025 6.400 6.430 6.030 6.180 8,106,655 -0.33(-5.07%)
Oct 20, 2025 6.550 6.750 6.140 6.510 11,064,299 +0.17(+2.68%)
Oct 17, 2025 6.080 6.470 5.900 6.340 15,152,522 +0.30(+4.97%)
Oct 16, 2025 7.280 8.050 5.973 6.040 18,895,252 -1.08(-15.17%)
Oct 15, 2025 7.215 7.370 6.600 7.120 16,603,212 +0.18(+2.59%)
Oct 14, 2025 6.120 7.379 5.940 6.940 25,011,350 +0.64(+10.16%)
Oct 13, 2025 6.370 6.880 6.095 6.300 20,574,704 +0.44(+7.51%)
Oct 10, 2025 6.020 7.130 5.810 5.860 28,107,768 -0.17(-2.82%)
Oct 09, 2025 6.235 6.485 5.691 6.030 13,419,103 -0.21(-3.37%)
Oct 08, 2025 6.390 6.750 5.955 6.240 20,550,432 -0.06(-0.95%)
Oct 07, 2025 5.830 6.440 5.550 6.300 26,658,872 +0.53(+9.19%)
Oct 06, 2025 4.450 6.305 4.320 5.770 55,088,108 +1.45(+33.56%)
Oct 03, 2025 3.950 4.470 3.910 4.320 17,712,156 +0.44(+11.34%)
Oct 02, 2025 3.805 3.890 3.660 3.880 9,735,829 +0.17(+4.58%)
Oct 01, 2025 3.420 3.730 3.420 3.710 7,824,055 +0.24(+6.92%)
Sep 30, 2025 3.510 3.560 3.420 3.470 7,674,801 -0.05(-1.42%)
Sep 29, 2025 3.840 3.960 3.460 3.520 14,966,503 -0.21(-5.63%)
Sep 26, 2025 3.800 3.900 3.720 3.730 7,534,772 -0.06(-1.45%)
Sep 25, 2025 3.820 3.930 3.700 3.785 7,919,456 -0.15(-3.69%)
Sep 24, 2025 4.360 4.400 3.830 3.930 14,252,032 -0.37(-8.60%)
Sep 23, 2025 4.540 4.590 4.240 4.300 11,524,732 -0.23(-5.08%)
Sep 22, 2025 4.150 4.655 3.970 4.530 20,578,516 +0.36(+8.63%)
Sep 19, 2025 3.960 4.210 3.805 4.170 20,652,864 +0.26(+6.65%)
Sep 18, 2025 3.850 3.980 3.760 3.910 12,763,637 +0.07(+1.82%)
Sep 17, 2025 3.740 4.005 3.720 3.840 10,094,330 +0.10(+2.67%)
Sep 16, 2025 3.970 4.000 3.654 3.740 9,785,427 -0.24(-6.03%)
Sep 15, 2025 3.900 4.020 3.730 3.980 9,294,380 +0.18(+4.74%)
Sep 12, 2025 3.710 3.860 3.620 3.800 6,165,111 +0.12(+3.26%)
Sep 11, 2025 3.540 3.850 3.530 3.680 6,688,645 +0.12(+3.37%)
Sep 10, 2025 3.840 3.850 3.550 3.560 9,310,035 -0.22(-5.82%)
Sep 09, 2025 3.990 4.020 3.650 3.780 8,596,830 -0.14(-3.57%)
Sep 08, 2025 4.390 4.500 3.905 3.920 11,591,770 -0.27(-6.44%)
Sep 05, 2025 4.070 4.200 3.905 4.190 6,259,292 +0.26(+6.62%)
Sep 04, 2025 3.910 3.940 3.750 3.930 7,104,561 +0.00(+0.00%)
Sep 03, 2025 4.090 4.130 3.915 3.930 7,151,693 -0.14(-3.44%)
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.