Solid Power Inc Class A (SLDP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
506 649 |
0,00%
|
2,35
|
2,30
|
2,40
|
2,34
|
| 25/08/2026 |
287 137 |
1,74%
|
2,33
|
2,295
|
2,365
|
2,34
|
| 24/08/2026 |
518 821 |
-2,95%
|
2,33
|
2,265
|
2,33
|
2,30
|
| 21/08/2026 |
732 041 |
3,49%
|
2,35
|
2,335
|
2,425
|
2,37
|
| 20/08/2026 |
783 741 |
-1,29%
|
2,29
|
2,215
|
2,31
|
2,29
|
| 19/08/2026 |
620 220 |
2,65%
|
2,30
|
2,265
|
2,335
|
2,32
|
| 18/08/2026 |
768 109 |
-3,83%
|
2,27
|
2,235
|
2,30
|
2,26
|
| 17/08/2026 |
588 201 |
-2,89%
|
2,40
|
2,31
|
2,41
|
2,35
|
| 14/08/2026 |
619 433 |
1,26%
|
2,40
|
2,395
|
2,445
|
2,42
|
| 13/08/2026 |
807 235 |
1,70%
|
2,34
|
2,34
|
2,43
|
2,39
|
| 12/08/2026 |
702 947 |
-2,49%
|
2,45
|
2,345
|
2,48
|
2,35
|
| 11/08/2026 |
655 514 |
2,55%
|
2,37
|
2,37
|
2,475
|
2,41
|
| 10/08/2026 |
1 251 040 |
0,86%
|
2,34
|
2,275
|
2,41
|
2,35
|
| 07/08/2026 |
780 470 |
6,39%
|
2,24
|
2,24
|
2,365
|
2,33
|
| 06/08/2026 |
1 561 476 |
2,34%
|
2,12
|
2,09
|
2,235
|
2,19
|
| 05/08/2026 |
1 508 971 |
-6,96%
|
2,16
|
2,08
|
2,185
|
2,14
|
| 04/08/2026 |
1 586 264 |
7,98%
|
2,22
|
2,185
|
2,325
|
2,30
|
| 03/08/2026 |
967 864 |
3,40%
|
2,07
|
2,065
|
2,165
|
2,13
|
| 31/07/2026 |
826 767 |
-0,24%
|
2,12
|
2,015
|
2,13
|
2,06
|
| 30/07/2026 |
926 492 |
3,25%
|
2,02
|
2,005
|
2,10
|
2,065
|
| 29/07/2026 |
814 738 |
-5,21%
|
2,11
|
1,995
|
2,12
|
2,00
|
| 28/07/2026 |
1 365 317 |
-1,40%
|
2,08
|
1,985
|
2,12
|
2,11
|
| 27/07/2026 |
816 462 |
2,88%
|
2,12
|
2,095
|
2,185
|
2,14
|
| 24/07/2026 |
947 522 |
-3,26%
|
2,15
|
2,055
|
2,15
|
2,08
|
| 23/07/2026 |
977 134 |
-7,73%
|
2,27
|
2,14
|
2,29
|
2,15
|
| 22/07/2026 |
710 083 |
-1,27%
|
2,36
|
2,305
|
2,40
|
2,33
|
| 21/07/2026 |
804 664 |
2,16%
|
2,34
|
2,325
|
2,405
|
2,36
|
| 20/07/2026 |
1 149 251 |
0,00%
|
2,31
|
2,265
|
2,33
|
2,31
|
| 17/07/2026 |
816 511 |
-1,70%
|
2,27
|
2,225
|
2,345
|
2,31
|
| 16/07/2026 |
1 090 591 |
-2,89%
|
2,39
|
2,345
|
2,405
|
2,35
|
| 15/07/2026 |
988 642 |
2,11%
|
2,41
|
2,40
|
2,505
|
2,42
|
| 14/07/2026 |
1 119 722 |
6,28%
|
2,28
|
2,25
|
2,38
|
2,37
|
| 13/07/2026 |
798 089 |
-3,88%
|
2,28
|
2,22
|
2,305
|
2,23
|
| 10/07/2026 |
480 145 |
-3,33%
|
2,44
|
2,32
|
2,45
|
2,32
|
| 09/07/2026 |
655 271 |
0,84%
|
2,37
|
2,335
|
2,43
|
2,40
|
| 08/07/2026 |
1 206 031 |
-1,24%
|
2,35
|
2,325
|
2,405
|
2,38
|
| 07/07/2026 |
967 182 |
-8,02%
|
2,59
|
2,395
|
2,60
|
2,41
|
| 06/07/2026 |
762 545 |
3,97%
|
2,53
|
2,50
|
2,715
|
2,62
|
| 02/07/2026 |
843 918 |
-2,70%
|
2,60
|
2,475
|
2,705
|
2,52
|
| 01/07/2026 |
828 007 |
0,00%
|
2,56
|
2,55
|
2,69
|
2,59
|
| 30/06/2026 |
981 212 |
-0,38%
|
2,59
|
2,535
|
2,63
|
2,59
|
| 29/06/2026 |
1 944 145 |
0,39%
|
2,63
|
2,485
|
2,66
|
2,60
|
| 26/06/2026 |
6 294 384 |
-0,38%
|
2,51
|
2,51
|
2,645
|
2,59
|
| 25/06/2026 |
778 742 |
-1,52%
|
2,65
|
2,56
|
2,67
|
2,60
|
| 24/06/2026 |
1 044 550 |
-3,30%
|
2,72
|
2,605
|
2,72
|
2,64
|
| 23/06/2026 |
899 404 |
-2,50%
|
2,68
|
2,68
|
2,835
|
2,73
|
| 22/06/2026 |
1 002 033 |
-2,44%
|
2,85
|
2,79
|
2,96
|
2,80
|
| 18/06/2026 |
2 496 281 |
6,30%
|
2,81
|
2,725
|
2,88
|
2,87
|
| 17/06/2026 |
659 906 |
-1,46%
|
2,75
|
2,69
|
2,805
|
2,70
|
| 16/06/2026 |
729 218 |
-3,52%
|
2,79
|
2,73
|
2,875
|
2,74
|
| 15/06/2026 |
1 334 977 |
1,43%
|
2,93
|
2,84
|
2,99
|
2,84
|
| 12/06/2026 |
1 007 642 |
-1,06%
|
2,85
|
2,75
|
2,87
|
2,80
|
| 11/06/2026 |
1 417 709 |
2,17%
|
2,76
|
2,725
|
2,83
|
2,83
|
| 10/06/2026 |
970 747 |
-1,07%
|
2,80
|
2,76
|
2,905
|
2,77
|
| 09/06/2026 |
1 135 496 |
-5,25%
|
2,96
|
2,705
|
2,97
|
2,80
|
| 08/06/2026 |
806 948 |
0,51%
|
3,00
|
2,95
|
3,065
|
2,955
|
| 05/06/2026 |
1 043 615 |
-11,45%
|
3,23
|
2,90
|
3,23
|
2,94
|
| 04/06/2026 |
884 580 |
0,00%
|
3,20
|
3,20
|
3,425
|
3,32
|
| 03/06/2026 |
1 044 201 |
-8,54%
|
3,52
|
3,26
|
3,52
|
3,32
|
| 02/06/2026 |
1 689 093 |
6,45%
|
3,41
|
3,365
|
3,70
|
3,63
|
| 01/06/2026 |
1 136 080 |
3,02%
|
3,19
|
3,175
|
3,43
|
3,41
|
| 29/05/2026 |
1 080 294 |
-2,36%
|
3,33
|
3,22
|
3,385
|
3,31
|
| 28/05/2026 |
1 101 100 |
0,89%
|
3,30
|
3,295
|
3,485
|
3,39
|
| 27/05/2026 |
2 226 025 |
4,02%
|
3,23
|
3,18
|
3,495
|
3,36
|
| 26/05/2026 |
1 225 321 |
5,56%
|
3,10
|
3,10
|
3,275
|
3,23
|
| 22/05/2026 |
3 261 270 |
3,03%
|
2,96
|
2,96
|
3,125
|
3,06
|
| 21/05/2026 |
1 050 581 |
7,22%
|
2,73
|
2,72
|
2,97
|
2,97
|
| 20/05/2026 |
957 989 |
5,32%
|
2,66
|
2,645
|
2,785
|
2,77
|
| 19/05/2026 |
1 103 261 |
-3,31%
|
2,66
|
2,58
|
2,68
|
2,63
|
| 18/05/2026 |
1 787 208 |
-5,56%
|
2,84
|
2,645
|
2,85
|
2,72
|
| 15/05/2026 |
1 372 750 |
-3,36%
|
2,89
|
2,795
|
2,905
|
2,88
|
| 14/05/2026 |
1 283 300 |
-2,61%
|
3,00
|
2,905
|
3,04
|
2,98
|
| 13/05/2026 |
1 859 243 |
2,00%
|
3,00
|
2,915
|
3,125
|
3,06
|
| 12/05/2026 |
1 338 762 |
-4,76%
|
3,06
|
2,905
|
3,06
|
3,00
|
| 11/05/2026 |
1 737 289 |
2,44%
|
2,97
|
2,94
|
3,23
|
3,15
|
| 08/05/2026 |
1 394 689 |
5,31%
|
3,01
|
2,925
|
3,11
|
3,075
|
| 07/05/2026 |
1 810 117 |
-12,71%
|
3,30
|
2,87
|
3,30
|
2,92
|
| 06/05/2026 |
1 956 278 |
-4,70%
|
3,34
|
3,16
|
3,485
|
3,345
|
| 05/05/2026 |
1 778 936 |
1,45%
|
3,50
|
3,385
|
3,59
|
3,51
|
| 04/05/2026 |
1 341 780 |
1,17%
|
3,41
|
3,325
|
3,555
|
3,46
|
| 01/05/2026 |
1 385 203 |
-0,87%
|
3,44
|
3,34
|
3,44
|
3,42
|
| 30/04/2026 |
1 065 693 |
2,99%
|
3,35
|
3,275
|
3,505
|
3,45
|
| 29/04/2026 |
1 215 590 |
-4,01%
|
3,48
|
3,30
|
3,485
|
3,35
|
| 28/04/2026 |
888 633 |
-2,24%
|
3,49
|
3,435
|
3,545
|
3,49
|
| 27/04/2026 |
1 266 493 |
-2,72%
|
3,56
|
3,505
|
3,72
|
3,57
|
| 24/04/2026 |
1 596 897 |
-0,81%
|
3,71
|
3,615
|
3,85
|
3,67
|
| 23/04/2026 |
2 630 546 |
-6,57%
|
3,96
|
3,60
|
4,16
|
3,70
|
| 22/04/2026 |
3 048 024 |
11,86%
|
3,68
|
3,65
|
4,06
|
3,96
|
| 21/04/2026 |
2 873 743 |
4,12%
|
3,63
|
3,505
|
3,965
|
3,54
|
| 20/04/2026 |
1 129 727 |
0,89%
|
3,28
|
3,23
|
3,40
|
3,40
|
| 17/04/2026 |
1 726 525 |
3,37%
|
3,35
|
3,295
|
3,485
|
3,37
|
| 16/04/2026 |
3 221 669 |
0,00%
|
3,76
|
3,215
|
3,76
|
3,26
|
| 15/04/2026 |
1 451 401 |
3,49%
|
3,22
|
3,22
|
3,375
|
3,26
|
| 14/04/2026 |
794 789 |
5,70%
|
3,09
|
3,055
|
3,17
|
3,15
|
| 13/04/2026 |
541 977 |
1,02%
|
2,91
|
2,885
|
3,005
|
2,98
|
| 10/04/2026 |
677 904 |
-0,34%
|
2,99
|
2,925
|
3,075
|
2,95
|
| 09/04/2026 |
673 320 |
-1,33%
|
2,98
|
2,95
|
3,065
|
2,96
|
| 08/04/2026 |
2 313 280 |
5,63%
|
3,05
|
2,915
|
3,09
|
3,00
|
| 07/04/2026 |
950 821 |
-2,41%
|
2,88
|
2,75
|
2,885
|
2,84
|
| 06/04/2026 |
1 009 033 |
-1,02%
|
2,94
|
2,905
|
3,02
|
2,91
|
