Solid Power Inc Class A (SLDP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
1.134.956 |
-5,37%
|
3,36
|
3,26
|
3,415
|
3,35
|
| 02/03/2026 |
1.089.354 |
0,00%
|
3,40
|
3,36
|
3,595
|
3,54
|
| 27/02/2026 |
1.553.181 |
-8,05%
|
3,79
|
3,515
|
3,80
|
3,54
|
| 26/02/2026 |
1.633.074 |
4,62%
|
3,81
|
3,655
|
3,89
|
3,85
|
| 25/02/2026 |
1.711.876 |
3,95%
|
3,65
|
3,63
|
3,895
|
3,68
|
| 24/02/2026 |
1.220.194 |
3,81%
|
3,50
|
3,47
|
3,615
|
3,54
|
| 23/02/2026 |
937.939 |
-1,73%
|
3,42
|
3,32
|
3,435
|
3,41
|
| 20/02/2026 |
783.897 |
-3,88%
|
3,54
|
3,425
|
3,61
|
3,47
|
| 19/02/2026 |
587.670 |
0,28%
|
3,51
|
3,475
|
3,62
|
3,61
|
| 18/02/2026 |
682.563 |
2,27%
|
3,52
|
3,48
|
3,69
|
3,60
|
| 17/02/2026 |
976.740 |
-3,30%
|
3,58
|
3,42
|
3,595
|
3,52
|
| 13/02/2026 |
1.011.747 |
1,11%
|
3,62
|
3,55
|
3,77
|
3,64
|
| 12/02/2026 |
1.941.417 |
-7,46%
|
3,89
|
3,555
|
3,89
|
3,60
|
| 11/02/2026 |
1.174.204 |
0,52%
|
3,91
|
3,66
|
3,92
|
3,89
|
| 10/02/2026 |
1.061.674 |
-3,73%
|
4,01
|
3,84
|
4,03
|
3,87
|
| 09/02/2026 |
1.115.777 |
1,77%
|
4,05
|
3,865
|
4,06
|
4,02
|
| 06/02/2026 |
1.378.948 |
5,33%
|
3,91
|
3,845
|
3,99
|
3,95
|
| 05/02/2026 |
1.041.623 |
-7,18%
|
3,92
|
3,735
|
3,99
|
3,75
|
| 04/02/2026 |
1.522.191 |
-8,80%
|
4,43
|
3,895
|
4,43
|
4,04
|
| 03/02/2026 |
1.214.682 |
3,50%
|
4,41
|
4,215
|
4,525
|
4,43
|
| 02/02/2026 |
1.382.669 |
-4,46%
|
4,45
|
4,235
|
4,555
|
4,28
|
| 30/01/2026 |
1.519.622 |
-6,96%
|
4,65
|
4,44
|
4,84
|
4,48
|
| 29/01/2026 |
2.006.834 |
1,26%
|
4,95
|
4,66
|
4,95
|
4,815
|
| 28/01/2026 |
1.727.188 |
-8,38%
|
5,25
|
4,675
|
5,34
|
4,755
|
| 27/01/2026 |
764.021 |
1,96%
|
5,12
|
5,025
|
5,195
|
5,19
|
| 26/01/2026 |
1.004.105 |
-6,09%
|
5,42
|
5,02
|
5,43
|
5,09
|
| 23/01/2026 |
1.216.076 |
-2,69%
|
5,57
|
5,295
|
5,57
|
5,42
|
| 22/01/2026 |
2.307.134 |
5,89%
|
5,51
|
5,48
|
5,95
|
5,57
|
| 21/01/2026 |
2.133.038 |
-3,66%
|
5,54
|
4,985
|
5,95
|
5,26
|
| 20/01/2026 |
1.585.628 |
-2,50%
|
5,28
|
5,26
|
5,94
|
5,46
|
| 16/01/2026 |
1.388.473 |
-0,53%
|
5,70
|
5,52
|
5,93
|
5,60
|
| 15/01/2026 |
1.521.661 |
-2,76%
|
5,93
|
5,62
|
6,02
|
5,63
|
| 14/01/2026 |
1.722.237 |
3,39%
|
5,58
|
5,375
|
5,885
|
5,79
|
| 13/01/2026 |
1.039.882 |
2,94%
|
5,61
|
5,265
|
5,71
|
5,60
|
| 12/01/2026 |
935.042 |
2,06%
|
5,33
|
5,24
|
5,545
|
5,44
|
| 09/01/2026 |
968.829 |
0,38%
|
5,37
|
5,16
|
5,41
|
5,33
|
| 08/01/2026 |
1.580.301 |
5,36%
|
5,05
|
5,03
|
5,465
|
5,31
|
| 07/01/2026 |
936.669 |
-1,18%
|
5,05
|
4,915
|
5,135
|
5,04
|
| 06/01/2026 |
1.463.693 |
-0,78%
|
5,20
|
4,815
|
5,20
|
5,10
|
| 20/11/2025 |
2.808.088 |
-8,23%
|
5,77
|
5,015
|
5,83
|
5,02
|
| 19/11/2025 |
2.085.020 |
-4,20%
|
5,72
|
5,345
|
5,755
|
5,47
|
| 18/11/2025 |
3.227.186 |
-4,36%
|
5,87
|
5,71
|
6,09
|
5,71
|
| 17/11/2025 |
1.828.927 |
-1,32%
|
5,86
|
5,81
|
6,30
|
5,97
|
| 14/11/2025 |
2.878.478 |
3,42%
|
5,61
|
5,585
|
6,35
|
6,05
|
| 13/11/2025 |
3.154.326 |
-12,29%
|
6,55
|
5,77
|
6,55
|
5,85
|
| 12/11/2025 |
2.310.199 |
-6,06%
|
7,10
|
6,43
|
7,23
|
6,67
|
| 11/11/2025 |
2.308.574 |
-3,40%
|
7,11
|
6,85
|
7,32
|
7,10
|
| 10/11/2025 |
4.991.696 |
7,14%
|
7,48
|
7,01
|
8,015
|
7,35
|
| 07/11/2025 |
2.994.420 |
1,63%
|
6,80
|
6,175
|
6,86
|
6,86
|
| 06/11/2025 |
7.551.887 |
-20,68%
|
8,09
|
6,725
|
8,31
|
6,75
|
| 05/11/2025 |
15.061.690 |
51,56%
|
6,24
|
6,03
|
8,85
|
8,51
|
| 04/11/2025 |
2.526.857 |
-12,54%
|
6,02
|
5,555
|
6,18
|
5,615
|
| 03/11/2025 |
5.043.757 |
2,23%
|
6,63
|
6,255
|
7,03
|
6,42
|
| 31/10/2025 |
4.053.871 |
17,82%
|
6,03
|
5,57
|
6,37
|
6,28
|
| 30/10/2025 |
1.216.143 |
-3,44%
|
5,34
|
5,20
|
5,43
|
5,33
|
| 29/10/2025 |
1.610.739 |
1,47%
|
5,46
|
5,355
|
5,64
|
5,52
|
| 28/10/2025 |
1.628.226 |
-6,85%
|
5,80
|
5,41
|
5,88
|
5,44
|
| 27/10/2025 |
2.047.342 |
-5,04%
|
6,30
|
5,69
|
6,31
|
5,84
|
| 24/10/2025 |
1.797.395 |
8,08%
|
5,92
|
5,73
|
6,225
|
6,15
|
| 23/10/2025 |
1.351.998 |
0,18%
|
5,87
|
5,675
|
5,935
|
5,69
|
| 22/10/2025 |
2.563.487 |
-8,09%
|
6,02
|
5,49
|
6,29
|
5,68
|
| 21/10/2025 |
1.608.850 |
-5,07%
|
6,40
|
6,035
|
6,425
|
6,18
|
| 20/10/2025 |
2.260.914 |
2,68%
|
6,50
|
6,15
|
6,74
|
6,51
|
| 17/10/2025 |
2.837.163 |
4,97%
|
6,06
|
5,905
|
6,47
|
6,34
|
| 16/10/2025 |
3.669.599 |
-15,17%
|
7,29
|
5,975
|
8,01
|
6,04
|
| 15/10/2025 |
4.008.869 |
2,59%
|
7,22
|
6,605
|
7,37
|
7,12
|
| 14/10/2025 |
4.846.116 |
10,16%
|
6,11
|
5,945
|
7,37
|
6,94
|
| 13/10/2025 |
4.579.538 |
7,51%
|
6,35
|
6,095
|
6,88
|
6,30
|
| 10/10/2025 |
5.637.378 |
-2,82%
|
6,03
|
5,815
|
7,12
|
5,86
|
| 09/10/2025 |
2.774.867 |
-3,37%
|
6,23
|
5,695
|
6,48
|
6,03
|
| 08/10/2025 |
4.684.128 |
-0,95%
|
6,40
|
5,955
|
6,74
|
6,24
|
| 07/10/2025 |
4.719.823 |
9,19%
|
5,82
|
5,555
|
6,43
|
6,30
|
| 06/10/2025 |
9.663.547 |
33,56%
|
4,45
|
4,32
|
6,30
|
5,77
|
| 03/10/2025 |
2.628.365 |
11,34%
|
3,96
|
3,91
|
4,465
|
4,32
|
| 02/10/2025 |
1.814.817 |
4,58%
|
3,79
|
3,665
|
3,89
|
3,88
|
| 01/10/2025 |
1.488.930 |
6,92%
|
3,42
|
3,42
|
3,73
|
3,71
|
| 30/09/2025 |
2.399.573 |
-1,42%
|
3,49
|
3,42
|
3,555
|
3,47
|
| 29/09/2025 |
3.388.851 |
-5,63%
|
3,85
|
3,465
|
3,96
|
3,52
|
| 26/09/2025 |
1.305.778 |
-1,45%
|
3,80
|
3,725
|
3,89
|
3,73
|
| 25/09/2025 |
1.362.613 |
-3,69%
|
3,80
|
3,70
|
3,925
|
3,785
|
| 24/09/2025 |
2.219.264 |
-8,60%
|
4,36
|
3,83
|
4,40
|
3,93
|
| 23/09/2025 |
2.075.080 |
-5,08%
|
4,53
|
4,24
|
4,59
|
4,30
|
| 22/09/2025 |
3.552.672 |
8,63%
|
4,12
|
3,975
|
4,655
|
4,53
|
| 19/09/2025 |
5.288.551 |
6,65%
|
3,96
|
3,81
|
4,20
|
4,17
|
| 18/09/2025 |
2.558.373 |
1,82%
|
3,85
|
3,76
|
3,975
|
3,91
|
| 17/09/2025 |
2.043.261 |
2,67%
|
3,74
|
3,72
|
4,005
|
3,84
|
| 16/09/2025 |
1.554.587 |
-6,03%
|
3,98
|
3,655
|
4,00
|
3,74
|
| 15/09/2025 |
1.534.755 |
4,74%
|
3,90
|
3,73
|
4,02
|
3,98
|
| 12/09/2025 |
1.043.862 |
3,26%
|
3,70
|
3,63
|
3,86
|
3,80
|
| 11/09/2025 |
1.238.097 |
3,37%
|
3,54
|
3,54
|
3,84
|
3,68
|
| 10/09/2025 |
2.104.601 |
-5,82%
|
3,84
|
3,55
|
3,84
|
3,56
|
| 09/09/2025 |
1.534.785 |
-3,57%
|
3,99
|
3,655
|
4,01
|
3,78
|
| 08/09/2025 |
1.953.736 |
-6,44%
|
4,39
|
3,905
|
4,495
|
3,92
|
| 05/09/2025 |
1.268.559 |
6,62%
|
4,07
|
3,905
|
4,20
|
4,19
|
| 04/09/2025 |
1.330.817 |
0,00%
|
3,89
|
3,755
|
3,94
|
3,93
|
| 03/09/2025 |
1.487.688 |
-3,44%
|
4,09
|
3,92
|
4,125
|
3,93
|
| 02/09/2025 |
1.652.727 |
-6,00%
|
4,09
|
3,975
|
4,36
|
4,07
|
| 29/08/2025 |
1.782.396 |
-5,25%
|
4,53
|
4,165
|
4,57
|
4,33
|
| 28/08/2025 |
942.734 |
3,16%
|
4,48
|
4,375
|
4,695
|
4,57
|
| 27/08/2025 |
1.169.146 |
-5,94%
|
4,71
|
4,41
|
4,73
|
4,43
|
