Solid Power Inc Class A (SLDP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 26/08/2025 |
1.751.879 |
-0,42%
|
4,73
|
4,695
|
4,99
|
4,71
|
| 25/08/2025 |
1.434.908 |
-1,05%
|
4,66
|
4,50
|
4,885
|
4,73
|
| 22/08/2025 |
2.089.269 |
10,65%
|
4,31
|
4,16
|
4,785
|
4,78
|
| 21/08/2025 |
1.463.327 |
4,85%
|
4,12
|
4,085
|
4,365
|
4,32
|
| 20/08/2025 |
1.294.394 |
0,00%
|
4,05
|
3,875
|
4,20
|
4,12
|
| 19/08/2025 |
1.953.119 |
-10,04%
|
4,74
|
3,905
|
4,74
|
4,12
|
| 18/08/2025 |
1.611.161 |
-9,49%
|
5,06
|
4,555
|
5,31
|
4,58
|
| 15/08/2025 |
2.174.927 |
-5,77%
|
5,35
|
4,975
|
5,35
|
5,06
|
| 14/08/2025 |
3.230.523 |
11,41%
|
4,61
|
4,58
|
5,615
|
5,37
|
| 13/08/2025 |
2.570.652 |
16,71%
|
4,13
|
4,10
|
4,83
|
4,82
|
| 12/08/2025 |
1.353.953 |
5,63%
|
3,97
|
3,945
|
4,215
|
4,13
|
| 11/08/2025 |
1.353.142 |
0,26%
|
4,12
|
3,865
|
4,24
|
3,91
|
| 08/08/2025 |
2.363.036 |
-12,95%
|
4,48
|
3,825
|
4,615
|
3,90
|
| 07/08/2025 |
4.247.648 |
30,61%
|
3,50
|
3,50
|
4,54
|
4,48
|
| 06/08/2025 |
1.374.675 |
-5,25%
|
3,42
|
3,38
|
3,635
|
3,43
|
| 05/08/2025 |
2.087.574 |
7,42%
|
3,52
|
3,405
|
3,735
|
3,62
|
| 04/08/2025 |
1.163.614 |
8,36%
|
3,20
|
3,105
|
3,395
|
3,37
|
| 01/08/2025 |
1.995.567 |
-2,51%
|
2,96
|
2,93
|
3,195
|
3,11
|
| 31/07/2025 |
1.365.734 |
0,63%
|
3,14
|
3,14
|
3,325
|
3,19
|
| 30/07/2025 |
2.246.913 |
-1,86%
|
3,29
|
3,14
|
3,41
|
3,17
|
| 29/07/2025 |
4.352.842 |
-20,25%
|
3,90
|
3,185
|
3,90
|
3,23
|
| 28/07/2025 |
1.828.752 |
-6,03%
|
4,35
|
4,00
|
4,675
|
4,05
|
| 25/07/2025 |
1.539.079 |
0,00%
|
4,41
|
4,07
|
4,41
|
4,31
|
| 24/07/2025 |
2.927.240 |
8,29%
|
3,95
|
3,93
|
4,76
|
4,31
|
| 23/07/2025 |
1.761.417 |
-1,49%
|
4,05
|
3,835
|
4,245
|
3,98
|
| 22/07/2025 |
3.158.256 |
8,31%
|
3,51
|
3,47
|
4,175
|
4,04
|
| 21/07/2025 |
4.769.137 |
-1,06%
|
4,18
|
3,485
|
4,29
|
3,73
|
| 18/07/2025 |
4.615.204 |
17,08%
|
3,33
|
3,26
|
3,86
|
3,77
|
| 17/07/2025 |
2.676.387 |
3,54%
|
3,14
|
3,105
|
3,39
|
3,22
|
| 16/07/2025 |
3.393.491 |
-2,20%
|
3,21
|
3,015
|
3,315
|
3,11
|
| 15/07/2025 |
2.397.265 |
19,10%
|
2,70
|
2,67
|
3,205
|
3,18
|
| 14/07/2025 |
1.414.753 |
7,23%
|
2,43
|
2,385
|
2,695
|
2,67
|
| 11/07/2025 |
997.143 |
-4,60%
|
2,54
|
2,475
|
2,665
|
2,49
|
| 10/07/2025 |
1.026.427 |
1,16%
|
2,57
|
2,505
|
2,645
|
2,61
|
| 09/07/2025 |
2.180.826 |
2,79%
|
2,56
|
2,465
|
2,695
|
2,58
|
| 08/07/2025 |
1.965.447 |
10,09%
|
2,29
|
2,28
|
2,62
|
2,51
|
| 07/07/2025 |
1.238.726 |
-7,32%
|
2,41
|
2,22
|
2,41
|
2,28
|
| 04/07/2025 |
4.914.022 |
0,00%
|
2,50
|
2,42
|
2,535
|
2,46
|
| 03/07/2025 |
1.517.748 |
-0,40%
|
2,50
|
2,425
|
2,535
|
2,46
|
| 02/07/2025 |
1.338.490 |
12,27%
|
2,18
|
2,18
|
2,50
|
2,47
|
| 01/07/2025 |
1.121.561 |
0,46%
|
2,15
|
2,055
|
2,295
|
2,20
|
| 30/06/2025 |
888.026 |
1,86%
|
2,20
|
2,185
|
2,34
|
2,19
|
| 27/06/2025 |
2.495.360 |
-5,70%
|
2,30
|
2,06
|
2,31
|
2,15
|
| 26/06/2025 |
1.508.626 |
16,92%
|
1,97
|
1,92
|
2,33
|
2,28
|
| 25/06/2025 |
1.113.125 |
4,28%
|
1,92
|
1,88
|
2,085
|
1,95
|
| 24/06/2025 |
636.093 |
0,54%
|
1,89
|
1,815
|
1,935
|
1,87
|
| 23/06/2025 |
508.189 |
3,33%
|
1,79
|
1,725
|
1,865
|
1,86
|
| 20/06/2025 |
1.298.993 |
-9,09%
|
2,00
|
1,79
|
2,01
|
1,80
|
| 18/06/2025 |
823.224 |
2,59%
|
1,91
|
1,89
|
2,055
|
1,98
|
| 17/06/2025 |
953.660 |
0,00%
|
2,01
|
1,885
|
2,025
|
1,93
|
| 16/06/2025 |
938.344 |
10,29%
|
1,85
|
1,80
|
2,035
|
1,93
|
| 13/06/2025 |
868.518 |
-1,13%
|
1,71
|
1,71
|
1,895
|
1,75
|
