Solid Power Inc Class A (SLDP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/06/2025 |
1.074.678 |
-5,35%
|
2,00
|
1,76
|
2,00
|
1,77
|
| 11/06/2025 |
1.660.199 |
14,72%
|
1,80
|
1,765
|
1,935
|
1,87
|
| 10/06/2025 |
1.431.112 |
3,82%
|
1,57
|
1,465
|
1,73
|
1,63
|
| 09/06/2025 |
810.961 |
-2,48%
|
1,70
|
1,555
|
1,71
|
1,57
|
| 06/06/2025 |
933.641 |
13,38%
|
1,48
|
1,48
|
1,62
|
1,61
|
| 05/06/2025 |
372.273 |
-2,07%
|
1,48
|
1,405
|
1,51
|
1,42
|
| 04/06/2025 |
409.763 |
-1,36%
|
1,48
|
1,42
|
1,49
|
1,45
|
| 03/06/2025 |
357.149 |
3,52%
|
1,45
|
1,44
|
1,535
|
1,47
|
| 02/06/2025 |
579.194 |
-8,97%
|
1,56
|
1,405
|
1,595
|
1,42
|
| 30/05/2025 |
947.597 |
-7,14%
|
1,68
|
1,56
|
1,68
|
1,56
|
| 29/05/2025 |
767.921 |
-7,18%
|
1,83
|
1,67
|
1,87
|
1,68
|
| 28/05/2025 |
1.263.465 |
9,04%
|
1,74
|
1,735
|
1,85
|
1,81
|
| 27/05/2025 |
582.897 |
9,93%
|
1,53
|
1,50
|
1,67
|
1,66
|
| 23/05/2025 |
1.143.890 |
12,69%
|
1,31
|
1,31
|
1,62
|
1,51
|
| 22/05/2025 |
396.913 |
2,29%
|
1,32
|
1,27
|
1,36
|
1,34
|
| 21/05/2025 |
384.405 |
-1,50%
|
1,33
|
1,30
|
1,405
|
1,31
|
| 20/05/2025 |
261.159 |
2,31%
|
1,30
|
1,29
|
1,365
|
1,33
|
| 19/05/2025 |
597.652 |
-5,80%
|
1,37
|
1,29
|
1,385
|
1,30
|
| 16/05/2025 |
972.146 |
0,73%
|
1,37
|
1,365
|
1,48
|
1,38
|
| 15/05/2025 |
330.824 |
0,74%
|
1,36
|
1,355
|
1,405
|
1,37
|
| 14/05/2025 |
526.493 |
-4,90%
|
1,43
|
1,345
|
1,46
|
1,36
|
| 13/05/2025 |
564.161 |
0,00%
|
1,41
|
1,39
|
1,48
|
1,43
|
| 12/05/2025 |
628.013 |
10,00%
|
1,33
|
1,33
|
1,445
|
1,43
|
| 09/05/2025 |
358.588 |
2,36%
|
1,29
|
1,29
|
1,365
|
1,30
|
| 08/05/2025 |
533.621 |
5,83%
|
1,19
|
1,19
|
1,28
|
1,27
|
| 07/05/2025 |
2.521.529 |
6,19%
|
1,12
|
1,12
|
1,25
|
1,20
|
| 06/05/2025 |
696.248 |
0,00%
|
1,12
|
1,11
|
1,15
|
1,13
|
| 05/05/2025 |
738.499 |
1,80%
|
1,11
|
1,09
|
1,145
|
1,13
|
| 02/05/2025 |
1.128.843 |
0,91%
|
1,11
|
1,07
|
1,14
|
1,11
|
| 01/05/2025 |
971.189 |
0,92%
|
1,10
|
1,09
|
1,12
|
1,10
|
| 30/04/2025 |
840.814 |
-1,80%
|
1,09
|
1,06
|
1,09
|
1,09
|
| 29/04/2025 |
901.536 |
-1,77%
|
1,13
|
1,09
|
1,13
|
1,11
|
| 28/04/2025 |
1.037.877 |
-0,88%
|
1,14
|
1,11
|
1,16
|
1,13
|
| 25/04/2025 |
678.199 |
0,00%
|
1,14
|
1,12
|
1,16
|
1,14
|
| 24/04/2025 |
1.077.710 |
1,79%
|
1,11
|
1,10
|
1,145
|
1,14
|
| 23/04/2025 |
1.136.311 |
-2,61%
|
1,18
|
1,11
|
1,20
|
1,12
|
| 22/04/2025 |
1.688.426 |
1,77%
|
1,14
|
1,135
|
1,18
|
1,15
|
| 21/04/2025 |
1.354.190 |
2,73%
|
1,08
|
1,07
|
1,14
|
1,13
|
| 17/04/2025 |
992.632 |
3,77%
|
1,08
|
1,06
|
1,11
|
1,10
|
| 16/04/2025 |
1.209.456 |
-0,93%
|
1,04
|
1,035
|
1,11
|
1,06
|
| 15/04/2025 |
1.075.364 |
-4,46%
|
1,10
|
1,06
|
1,12
|
1,07
|
| 14/04/2025 |
1.782.579 |
-0,88%
|
1,15
|
1,10
|
1,15
|
1,12
|
| 11/04/2025 |
2.097.924 |
10,78%
|
1,02
|
1,015
|
1,13
|
1,13
|
| 10/04/2025 |
2.254.881 |
-1,92%
|
1,02
|
0,9833
|
1,05
|
1,02
|
| 09/04/2025 |
2.837.213 |
11,10%
|
0,9284
|
0,9232
|
1,09
|
1,04
|
| 08/04/2025 |
2.808.946 |
0,99%
|
0,949
|
0,93
|
0,9892
|
0,9361
|
| 07/04/2025 |
5.711.797 |
-4,73%
|
0,73
|
0,68
|
0,9542
|
0,9269
|
| 04/04/2025 |
4.667.233 |
-3,67%
|
1,00
|
0,9511
|
1,01
|
0,9729
|
