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)

0.9165 +0.0040 (+0.44%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 0.9200 0.9500 0.9100 0.9165 34,927 +0.00(+0.44%)
Jan 15, 2026 0.9500 1.000 0.8810 0.9125 40,189 -0.05(-5.31%)
Jan 14, 2026 0.8900 0.9740 0.8700 0.9637 17,335 +0.00(+0.39%)
Jan 13, 2026 0.9600 0.9800 0.8850 0.9600 29,183 +0.01(+1.05%)
Jan 12, 2026 0.9746 0.9746 0.9200 0.9500 31,965 +0.04(+4.40%)
Jan 09, 2026 0.9806 0.9806 0.9000 0.9100 8,171 -0.03(-3.19%)
Jan 08, 2026 0.9200 0.9900 0.9000 0.9400 15,854 +0.05(+5.20%)
Jan 07, 2026 0.9500 0.9500 0.8410 0.8935 21,636 -0.05(-5.11%)
Jan 06, 2026 0.9300 0.9823 0.8201 0.9416 65,849 +0.01(+1.36%)
Jan 05, 2026 0.8500 0.9994 0.8500 0.9290 75,650 +0.17(+22.24%)
Jan 02, 2026 0.7241 0.7935 0.5700 0.7600 80,896 +0.05(+7.37%)
Dec 31, 2025 0.7600 0.7716 0.6800 0.7078 107,030 +0.02(+2.48%)
Dec 30, 2025 0.8600 0.8701 0.6128 0.6907 140,560 -0.17(-19.53%)
Dec 29, 2025 0.8600 0.8975 0.8583 0.8583 15,058 -0.04(-4.63%)
Dec 26, 2025 0.8900 0.9499 0.8850 0.9000 8,147 +0.04(+4.20%)
Dec 24, 2025 0.9600 0.9600 0.8637 0.8637 15,718 -0.05(-5.92%)
Dec 23, 2025 0.9300 0.9625 0.9000 0.9180 32,764 -0.01(-1.29%)
Dec 22, 2025 1.000 1.020 0.9100 0.9300 40,887 -0.07(-7.00%)
Dec 19, 2025 0.9900 1.070 0.9822 1.000 15,693 +0.02(+1.52%)
Dec 18, 2025 0.9500 1.081 0.9200 0.9850 103,901 +0.10(+11.93%)
Dec 17, 2025 1.000 1.030 0.8800 0.8800 104,862 -0.11(-11.11%)
Dec 16, 2025 1.000 1.090 0.9600 0.9900 44,429 -0.02(-1.98%)
Dec 15, 2025 1.000 1.055 0.9813 1.010 29,161 -0.06(-5.60%)
Dec 12, 2025 1.110 1.110 1.000 1.070 36,571 -0.00(-0.01%)
Dec 11, 2025 1.040 1.090 0.9900 1.070 25,542 -0.03(-2.73%)
Dec 10, 2025 1.070 1.100 1.030 1.100 19,943 -0.03(-2.65%)
Dec 09, 2025 1.120 1.130 1.050 1.130 47,083 -0.02(-1.75%)
Dec 08, 2025 1.040 1.161 1.040 1.150 102,191 +0.06(+5.50%)
Dec 05, 2025 1.170 1.170 1.090 1.090 56,977 -0.02(-1.80%)
Dec 04, 2025 1.100 1.210 1.080 1.110 86,022 +0.02(+1.83%)
Dec 03, 2025 1.000 1.120 1.000 1.090 58,474 +0.06(+5.83%)
Dec 02, 2025 1.080 1.120 1.000 1.030 26,247 -0.05(-4.63%)
Dec 01, 2025 1.160 1.160 1.009 1.080 145,793 -0.06(-5.26%)
Nov 28, 2025 1.180 1.260 1.140 1.140 43,420 +0.00(+0.00%)
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%)
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.