Solid Power Stock Price History
NASDAQ: SLDPMiscellaneousIndustrial Machinery/ComponentsUSD
2.39-0.035 (-1.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SLDP price history at a glance
The price history for Solid Power (SLDP) on this page begins on May 17, 2021, when the stock closed at $9.74; it most recently closed at $2.39 on October 5, 2026. The highest price in this record is $14.85, reached on December 6, 2021; the latest close is 83.9% below that peak. Across the 4 complete calendar years in the table, SLDP finished higher in 2 and lower in 2. Its best year was 2025 (+110.4%) and its worst was 2022 (-70.9%).
Over roughly 5 years the share price changed -75.5%, a -23.0% compound annual price return (excluding dividends). In the last 12 months alone, SLDP has lost 60.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $14.85
- Date of high
- Dec 6, 2021
- Low since 2021
- $0.68
- Date of low
- Apr 7, 2025
- 52-week high
- $8.86
- 52-week low
- $1.98
- IPO year
- 2021
- Last close
- $2.39
SLDP returns
1 week
+2.36%
1 month
-2.25%
3 months
+2.80%
6 months
-19.15%
Year to date
-43.88%
1 year
-60.45%
3 years
+37.50%
5 years
-75.97%
SLDP price return, excluding dividends.
SLDP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.39 | -48.71% |
| 2025 | 4.65 | +110.41% |
| 2024 | 2.21 | +52.41% |
| 2023 | 1.45 | -42.91% |
| 2022 | 2.54 | -70.94% |
| 2021* | 8.74 | -10.26% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SLDP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.45 | 2.47 | 2.37 | 2.39 | -1.45% | |
| 2.38 | 2.43 | 2.35 | 2.42 | +0.83% | |
| 2.32 | 2.42 | 2.28 | 2.40 | +2.13% | |
| 2.35 | 2.39 | 2.32 | 2.35 | +2.17% | |
| 2.33 | 2.34 | 2.28 | 2.30 | -1.29% | |
| 2.43 | 2.44 | 2.32 | 2.33 | -1.27% | |
| 2.35 | 2.43 | 2.30 | 2.36 | -0.63% | |
| 2.31 | 2.42 | 2.29 | 2.38 | +4.63% | |
| 2.29 | 2.31 | 2.24 | 2.27 | +0.44% | |
| 2.36 | 2.36 | 2.26 | 2.26 | -5.44% | |
| 2.36 | 2.43 | 2.33 | 2.39 | +1.70% | |
| 2.33 | 2.38 | 2.29 | 2.35 | 0.00% | |
| 2.51 | 2.51 | 2.35 | 2.35 | -5.62% | |
| 2.52 | 2.52 | 2.46 | 2.49 | +0.40% | |
| 2.52 | 2.55 | 2.44 | 2.48 | +0.40% | |
| 2.55 | 2.58 | 2.43 | 2.47 | -2.95% | |
| 2.46 | 2.59 | 2.45 | 2.55 | +6.49% | |
| 2.44 | 2.46 | 2.36 | 2.39 | -1.24% | |
| 2.45 | 2.47 | 2.39 | 2.42 | -1.63% | |
| 2.46 | 2.52 | 2.42 | 2.46 | -2.77% | |
| 2.51 | 2.54 | 2.47 | 2.53 | +2.43% | |
| 2.39 | 2.54 | 2.38 | 2.47 | +1.23% | |
| 2.57 | 2.59 | 2.43 | 2.44 | -5.06% | |
| 2.60 | 2.66 | 2.57 | 2.57 | +2.19% | |
| 2.46 | 2.53 | 2.44 | 2.52 | +1.41% | |
| 2.49 | 2.55 | 2.45 | 2.48 | +0.81% | |
| 2.32 | 2.48 | 2.32 | 2.46 | +5.58% | |
| 2.28 | 2.36 | 2.24 | 2.33 | 0.00% | |
| 2.31 | 2.38 | 2.29 | 2.33 | 0.00% | |
| 2.38 | 2.41 | 2.33 | 2.33 | -1.89% | |
| 2.43 | 2.44 | 2.35 | 2.38 | +1.50% | |
| 2.35 | 2.40 | 2.30 | 2.34 | 0.00% | |
| 2.33 | 2.37 | 2.29 | 2.34 | +1.74% | |
| 2.33 | 2.33 | 2.26 | 2.30 | -2.95% | |
| 2.35 | 2.43 | 2.34 | 2.37 | +3.49% | |
| 2.29 | 2.31 | 2.21 | 2.29 | -1.29% | |
| 2.30 | 2.34 | 2.26 | 2.32 | +2.65% | |
| 2.27 | 2.31 | 2.23 | 2.26 | -3.83% | |
| 2.40 | 2.42 | 2.31 | 2.35 | -2.89% | |
| 2.40 | 2.45 | 2.39 | 2.42 | +1.26% | |
| 2.34 | 2.44 | 2.33 | 2.39 | +1.70% | |
| 2.45 | 2.49 | 2.35 | 2.35 | -2.49% | |
| 2.39 | 2.48 | 2.37 | 2.41 | +2.55% | |
| 2.34 | 2.41 | 2.27 | 2.35 | +0.86% | |
| 2.25 | 2.37 | 2.24 | 2.33 | +6.39% | |
| 2.12 | 2.24 | 2.08 | 2.19 | +2.34% | |
| 2.19 | 2.20 | 2.08 | 2.14 | -6.96% | |
| 2.22 | 2.33 | 2.19 | 2.30 | +7.98% | |
| 2.07 | 2.17 | 2.06 | 2.13 | +3.40% | |
| 2.13 | 2.13 | 2.01 | 2.06 | -0.24% | |
| 2.02 | 2.10 | 2.00 | 2.07 | +3.25% | |
| 2.10 | 2.12 | 1.99 | 2.00 | -5.21% | |
| 2.08 | 2.12 | 1.98 | 2.11 | -1.40% | |
| 2.12 | 2.19 | 2.09 | 2.14 | +2.88% | |
| 2.15 | 2.16 | 2.05 | 2.08 | -3.26% | |
| 2.26 | 2.30 | 2.14 | 2.15 | -7.73% | |
| 2.35 | 2.41 | 2.30 | 2.33 | -1.27% | |
| 2.35 | 2.41 | 2.32 | 2.36 | +2.16% | |
| 2.31 | 2.34 | 2.26 | 2.31 | 0.00% | |
| 2.27 | 2.35 | 2.23 | 2.31 | -1.70% | |
| 2.39 | 2.41 | 2.34 | 2.35 | -2.89% | |
| 2.41 | 2.51 | 2.40 | 2.42 | +2.11% | |
| 2.28 | 2.38 | 2.25 | 2.37 | +6.28% | |
| 2.28 | 2.31 | 2.21 | 2.23 | -3.88% | |
| 2.45 | 2.45 | 2.32 | 2.32 | -3.33% | |
| 2.38 | 2.44 | 2.33 | 2.40 | +0.84% | |
| 2.35 | 2.41 | 2.32 | 2.38 | -1.24% | |
| 2.59 | 2.61 | 2.39 | 2.41 | -8.02% | |
| 2.52 | 2.72 | 2.50 | 2.62 | +3.97% | |
| 2.60 | 2.71 | 2.47 | 2.52 | -2.70% | |
| 2.55 | 2.70 | 2.54 | 2.59 | 0.00% | |
| 2.59 | 2.64 | 2.53 | 2.59 | -0.38% | |
| 2.64 | 2.67 | 2.48 | 2.60 | +0.39% | |
| 2.51 | 2.65 | 2.51 | 2.59 | -0.38% | |
| 2.65 | 2.68 | 2.56 | 2.60 | -1.52% | |
| 2.72 | 2.72 | 2.60 | 2.64 | -3.30% | |
| 2.69 | 2.84 | 2.68 | 2.73 | -2.50% | |
| 2.86 | 2.97 | 2.79 | 2.80 | -2.44% | |
| 2.81 | 2.88 | 2.72 | 2.87 | +6.30% | |
| 2.74 | 2.81 | 2.68 | 2.70 | -1.46% | |
| 2.79 | 2.88 | 2.73 | 2.74 | -3.52% | |
| 2.93 | 3.00 | 2.84 | 2.84 | +1.43% | |
| 2.85 | 2.87 | 2.74 | 2.80 | -1.06% | |
| 2.76 | 2.83 | 2.73 | 2.83 | +2.17% | |
| 2.80 | 2.91 | 2.76 | 2.77 | -1.07% | |
| 2.96 | 2.98 | 2.70 | 2.80 | -5.25% | |
| 3.00 | 3.07 | 2.95 | 2.96 | +0.51% | |
| 3.23 | 3.23 | 2.90 | 2.94 | -11.45% | |
| 3.20 | 3.43 | 3.20 | 3.32 | 0.00% | |
| 3.52 | 3.52 | 3.26 | 3.32 | -8.54% | |
| 3.40 | 3.70 | 3.37 | 3.63 | +6.45% | |
| 3.18 | 3.43 | 3.17 | 3.41 | +3.02% | |
| 3.32 | 3.39 | 3.22 | 3.31 | -2.36% | |
| 3.30 | 3.49 | 3.29 | 3.39 | +0.89% | |
| 3.23 | 3.50 | 3.17 | 3.36 | +4.02% | |
| 3.09 | 3.28 | 3.09 | 3.23 | +5.56% | |
| 2.96 | 3.13 | 2.96 | 3.06 | +3.03% | |
| 2.73 | 2.97 | 2.71 | 2.97 | +7.22% | |
| 2.65 | 2.79 | 2.64 | 2.77 | +5.32% | |
| 2.66 | 2.69 | 2.58 | 2.63 | -3.31% | |
| 2.84 | 2.85 | 2.64 | 2.72 | -5.56% | |
| 2.89 | 2.91 | 2.79 | 2.88 | -3.36% | |
| 3.00 | 3.04 | 2.90 | 2.98 | -2.61% | |
| 2.99 | 3.13 | 2.91 | 3.06 | +2.00% | |
| 3.06 | 3.07 | 2.90 | 3.00 | -4.76% | |
| 2.96 | 3.23 | 2.94 | 3.15 | +2.44% | |
| 3.01 | 3.12 | 2.92 | 3.08 | +5.31% | |
| 3.30 | 3.30 | 2.87 | 2.92 | -12.71% | |
| 3.34 | 3.49 | 3.15 | 3.35 | -4.70% | |
| 3.50 | 3.59 | 3.38 | 3.51 | +1.45% | |
| 3.40 | 3.56 | 3.30 | 3.46 | +1.17% | |
| 3.44 | 3.45 | 3.34 | 3.42 | -0.87% | |
| 3.35 | 3.51 | 3.27 | 3.45 | +2.99% | |
| 3.48 | 3.49 | 3.30 | 3.35 | -4.01% | |
| 3.48 | 3.55 | 3.43 | 3.49 | -2.24% | |
| 3.56 | 3.72 | 3.50 | 3.57 | -2.72% | |
| 3.72 | 3.85 | 3.61 | 3.67 | -0.81% | |
| 3.97 | 4.18 | 3.60 | 3.70 | -6.57% | |
| 3.70 | 4.06 | 3.64 | 3.96 | +11.86% | |
| 3.64 | 3.97 | 3.50 | 3.54 | +4.12% | |
| 3.28 | 3.40 | 3.23 | 3.40 | +0.89% | |
| 3.35 | 3.49 | 3.29 | 3.37 | +3.37% | |
| 3.75 | 3.78 | 3.21 | 3.26 | 0.00% | |
| 3.22 | 3.38 | 3.22 | 3.26 | +3.49% | |
| 3.09 | 3.17 | 3.05 | 3.15 | +5.70% | |
| 2.92 | 3.01 | 2.88 | 2.98 | +1.02% | |
| 2.99 | 3.08 | 2.92 | 2.95 | -0.34% | |
| 2.98 | 3.07 | 2.95 | 2.96 | -1.33% | |
| 3.05 | 3.10 | 2.92 | 3.00 | +5.63% | |
| 2.88 | 2.89 | 2.75 | 2.84 | -2.41% | |
| 2.94 | 3.02 | 2.90 | 2.91 | -1.02% | |
| 2.82 | 2.94 | 2.80 | 2.94 | 0.00% | |
| 3.08 | 3.12 | 2.93 | 2.94 | -2.00% | |
| 2.87 | 3.04 | 2.83 | 3.00 | +6.38% | |
| 2.92 | 2.95 | 2.78 | 2.82 | -3.42% | |
| 2.98 | 3.00 | 2.87 | 2.92 | -2.99% | |
| 3.03 | 3.11 | 2.99 | 3.01 | -2.27% | |
| 3.15 | 3.22 | 3.05 | 3.08 | -0.32% | |
| 3.10 | 3.16 | 3.04 | 3.09 | -1.28% | |
| 3.11 | 3.20 | 3.07 | 3.13 | +2.96% | |
| 3.13 | 3.14 | 3.00 | 3.04 | -3.80% | |
| 3.02 | 3.20 | 3.01 | 3.16 | +1.28% | |
| 3.16 | 3.21 | 3.09 | 3.12 | -2.19% | |
| 3.20 | 3.28 | 3.16 | 3.19 | -0.31% | |
| 3.29 | 3.48 | 3.12 | 3.20 | +1.59% | |
| 3.25 | 3.33 | 3.11 | 3.15 | -1.56% | |
| 3.18 | 3.22 | 3.15 | 3.20 | -1.84% | |
| 3.27 | 3.37 | 3.21 | 3.26 | +0.62% | |
| 3.25 | 3.37 | 3.22 | 3.24 | +1.25% | |
| 3.01 | 3.20 | 2.96 | 3.20 | +2.56% | |
| 3.13 | 3.24 | 3.08 | 3.12 | -4.29% | |
| 3.33 | 3.34 | 3.16 | 3.26 | -2.10% | |
| 3.38 | 3.45 | 3.27 | 3.33 | -0.60% | |
| 3.35 | 3.42 | 3.26 | 3.35 | -5.37% | |
| 3.40 | 3.60 | 3.36 | 3.54 | 0.00% | |
| 3.79 | 3.81 | 3.51 | 3.54 | -8.05% | |
| 3.81 | 3.90 | 3.65 | 3.85 | +4.62% | |
| 3.66 | 3.90 | 3.61 | 3.68 | +3.95% | |
| 3.51 | 3.62 | 3.47 | 3.54 | +3.81% | |
| 3.42 | 3.44 | 3.32 | 3.41 | -1.73% | |
| 3.55 | 3.61 | 3.42 | 3.47 | -3.88% | |
| 3.51 | 3.62 | 3.47 | 3.61 | +0.28% | |
| 3.52 | 3.69 | 3.47 | 3.60 | +2.27% | |
| 3.57 | 3.60 | 3.42 | 3.52 | -3.30% | |
| 3.62 | 3.77 | 3.55 | 3.64 | +1.11% | |
| 3.88 | 3.89 | 3.56 | 3.60 | -7.46% | |
| 3.91 | 3.92 | 3.66 | 3.89 | +0.52% | |
| 4.01 | 4.03 | 3.84 | 3.87 | -3.73% | |
| 4.06 | 4.06 | 3.87 | 4.02 | +1.77% | |
| 3.91 | 4.00 | 3.85 | 3.95 | +5.33% | |
| 3.92 | 4.00 | 3.73 | 3.75 | -7.18% | |
| 4.40 | 4.43 | 3.89 | 4.04 | -8.80% | |
| 4.41 | 4.53 | 4.21 | 4.43 | +3.50% | |
| 4.45 | 4.56 | 4.23 | 4.28 | -4.46% | |
| 4.67 | 4.85 | 4.44 | 4.48 | -6.96% | |
| 4.95 | 4.96 | 4.66 | 4.82 | +1.26% | |
| 5.26 | 5.34 | 4.67 | 4.76 | -8.38% | |
| 5.12 | 5.20 | 5.02 | 5.19 | +1.96% | |
| 5.42 | 5.43 | 5.02 | 5.09 | -6.09% | |
| 5.57 | 5.58 | 5.30 | 5.42 | -2.69% | |
| 5.51 | 5.95 | 5.48 | 5.57 | +5.89% | |
| 5.55 | 5.95 | 4.98 | 5.26 | -3.66% | |
| 5.28 | 5.95 | 5.25 | 5.46 | -2.50% | |
| 5.70 | 5.93 | 5.52 | 5.60 | -0.53% | |
| 5.93 | 6.03 | 5.62 | 5.63 | -2.76% | |
| 5.55 | 5.89 | 5.38 | 5.79 | +3.39% | |
| 5.63 | 5.71 | 5.26 | 5.60 | +2.94% | |
| 5.34 | 5.55 | 5.24 | 5.44 | +2.06% | |
| 5.37 | 5.42 | 5.15 | 5.33 | +0.38% | |
| 5.05 | 5.47 | 5.03 | 5.31 | +5.36% | |
| 5.05 | 5.14 | 4.91 | 5.04 | -1.18% | |
| 5.21 | 5.21 | 4.82 | 5.10 | -0.78% | |
| 4.87 | 5.20 | 4.86 | 5.14 | +10.54% | |
| 4.34 | 4.65 | 4.26 | 4.65 | +9.41% | |
| 4.28 | 4.31 | 4.14 | 4.25 | -0.70% | |
| 4.37 | 4.45 | 4.27 | 4.28 | -2.06% | |
| 4.35 | 4.67 | 4.32 | 4.37 | -2.67% | |
| 4.48 | 4.65 | 4.34 | 4.49 | -0.44% | |
| 4.49 | 4.53 | 4.40 | 4.51 | 0.00% | |
| 4.49 | 4.75 | 4.44 | 4.51 | -1.74% | |
| 4.75 | 4.77 | 4.56 | 4.59 | -2.13% | |
| 4.56 | 4.72 | 4.53 | 4.69 | +3.99% | |
| 4.43 | 4.78 | 4.43 | 4.51 | +4.40% | |
| 4.69 | 4.81 | 4.30 | 4.32 | -6.70% | |
| 4.51 | 4.73 | 4.49 | 4.63 | -0.22% | |
| 4.98 | 5.03 | 4.63 | 4.64 | -5.50% | |
| 5.20 | 5.21 | 4.88 | 4.91 | -5.58% | |
| 4.99 | 5.27 | 4.80 | 5.20 | +1.56% | |
| 5.25 | 5.27 | 5.04 | 5.12 | -3.40% | |
| 5.18 | 5.42 | 4.97 | 5.30 | -0.19% | |
| 5.29 | 5.59 | 5.22 | 5.31 | +2.71% | |
| 5.37 | 5.50 | 5.17 | 5.17 | -4.44% | |
| 5.02 | 5.45 | 4.98 | 5.41 | +6.71% | |
| 4.86 | 5.09 | 4.78 | 5.07 | +3.68% | |
| 4.90 | 5.05 | 4.86 | 4.89 | +0.41% | |
| 5.04 | 5.04 | 4.79 | 4.87 | -6.35% | |
| 5.32 | 5.33 | 5.12 | 5.20 | +0.97% | |
| 5.20 | 5.27 | 4.98 | 5.15 | +0.98% | |
| 5.03 | 5.13 | 4.81 | 5.10 | 0.00% | |
| 5.03 | 5.16 | 4.93 | 5.10 | +1.59% | |
| 5.00 | 5.09 | 4.57 | 5.02 | 0.00% | |
| 5.77 | 5.83 | 5.01 | 5.02 | -8.23% | |
| 5.76 | 5.76 | 5.34 | 5.47 | -4.20% | |
| 5.89 | 6.10 | 5.71 | 5.71 | -4.36% | |
| 5.88 | 6.30 | 5.80 | 5.97 | -1.32% | |
| 5.62 | 6.35 | 5.58 | 6.05 | +3.42% | |
| 6.55 | 6.57 | 5.76 | 5.85 | -12.29% | |
| 7.12 | 7.25 | 6.42 | 6.67 | -6.06% | |
| 7.15 | 7.33 | 6.84 | 7.10 | -3.40% | |
| 7.48 | 8.02 | 7.01 | 7.35 | +7.14% | |
| 6.91 | 6.91 | 6.17 | 6.86 | +1.63% | |
| 8.08 | 8.32 | 6.72 | 6.75 | -20.68% | |
| 6.24 | 8.86 | 6.02 | 8.51 | +51.56% | |
| 6.02 | 6.18 | 5.55 | 5.62 | -12.54% | |
| 6.63 | 7.03 | 6.25 | 6.42 | +2.23% | |
| 6.02 | 6.38 | 5.57 | 6.28 | +17.82% | |
| 5.36 | 5.44 | 5.19 | 5.33 | -3.44% | |
| 5.46 | 5.65 | 5.35 | 5.52 | +1.47% | |
| 5.81 | 5.88 | 5.41 | 5.44 | -6.85% | |
| 6.30 | 6.32 | 5.69 | 5.84 | -5.04% | |
| 5.93 | 6.23 | 5.72 | 6.15 | +8.08% | |
| 5.87 | 5.94 | 5.67 | 5.69 | +0.18% | |
| 6.03 | 6.30 | 5.49 | 5.68 | -8.09% | |
| 6.40 | 6.43 | 6.03 | 6.18 | -5.07% | |
| 6.55 | 6.75 | 6.14 | 6.51 | +2.68% | |
| 6.08 | 6.47 | 5.90 | 6.34 | +4.97% | |
| 7.29 | 8.05 | 5.97 | 6.04 | -15.17% | |
| 7.22 | 7.37 | 6.60 | 7.12 | +2.59% | |
| 6.12 | 7.38 | 5.94 | 6.94 | +10.16% | |
| 6.37 | 6.88 | 6.10 | 6.30 | +7.51% | |
| 6.02 | 7.13 | 5.81 | 5.86 | -2.82% | |
| 6.24 | 6.49 | 5.69 | 6.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SLDP chart for longer ranges.