Solid Power Inc Class A (SLDP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
502 284 |
-1,98%
|
2,00
|
1,935
|
2,005
|
1,98
|
| 22/10/2026 |
607 842 |
-2,88%
|
2,04
|
2,005
|
2,095
|
2,02
|
| 21/10/2026 |
825 753 |
2,97%
|
2,05
|
2,035
|
2,175
|
2,08
|
| 20/10/2026 |
771 061 |
3,59%
|
1,92
|
1,92
|
2,03
|
2,02
|
| 19/10/2026 |
736 195 |
-2,99%
|
2,07
|
1,935
|
2,07
|
1,95
|
| 16/10/2026 |
558 596 |
-5,63%
|
2,12
|
2,01
|
2,14
|
2,01
|
| 15/10/2026 |
607 850 |
2,40%
|
2,05
|
2,025
|
2,145
|
2,13
|
| 14/10/2026 |
523 772 |
-3,26%
|
2,12
|
2,065
|
2,12
|
2,08
|
| 13/10/2026 |
692 929 |
-3,59%
|
2,21
|
2,125
|
2,245
|
2,15
|
| 12/10/2026 |
556 529 |
-6,50%
|
2,35
|
2,23
|
2,355
|
2,23
|
| 09/10/2026 |
533 841 |
-1,45%
|
2,45
|
2,37
|
2,46
|
2,385
|
| 08/10/2026 |
1 640 758 |
0,83%
|
2,38
|
2,35
|
2,43
|
2,42
|
| 07/10/2026 |
448 453 |
2,13%
|
2,32
|
2,285
|
2,415
|
2,40
|
| 06/10/2026 |
454 451 |
2,17%
|
2,36
|
2,315
|
2,38
|
2,35
|
| 05/10/2026 |
528 696 |
-1,29%
|
2,33
|
2,285
|
2,335
|
2,30
|
| 02/10/2026 |
586 334 |
-1,27%
|
2,43
|
2,32
|
2,435
|
2,33
|
| 01/10/2026 |
538 833 |
-0,63%
|
2,35
|
2,30
|
2,42
|
2,36
|
| 30/09/2026 |
900 747 |
4,63%
|
2,31
|
2,295
|
2,41
|
2,375
|
| 29/09/2026 |
1 044 280 |
0,44%
|
2,29
|
2,235
|
2,305
|
2,27
|
| 28/09/2026 |
683 477 |
-5,44%
|
2,35
|
2,26
|
2,35
|
2,26
|
| 25/09/2026 |
629 524 |
1,70%
|
2,36
|
2,335
|
2,425
|
2,39
|
| 24/09/2026 |
768 653 |
0,00%
|
2,33
|
2,29
|
2,37
|
2,35
|
| 23/09/2026 |
909 086 |
-5,62%
|
2,50
|
2,345
|
2,51
|
2,35
|
| 22/09/2026 |
678 964 |
0,40%
|
2,52
|
2,465
|
2,52
|
2,49
|
| 21/09/2026 |
705 206 |
0,40%
|
2,52
|
2,44
|
2,55
|
2,48
|
| 18/09/2026 |
1 875 537 |
-2,95%
|
2,54
|
2,425
|
2,57
|
2,47
|
| 17/09/2026 |
621 418 |
6,49%
|
2,46
|
2,45
|
2,585
|
2,545
|
| 16/09/2026 |
744 692 |
-1,24%
|
2,44
|
2,36
|
2,45
|
2,39
|
| 15/09/2026 |
490 950 |
-1,63%
|
2,45
|
2,39
|
2,465
|
2,42
|
| 14/09/2026 |
582 315 |
-2,77%
|
2,43
|
2,415
|
2,51
|
2,46
|
| 11/09/2026 |
476 559 |
2,43%
|
2,49
|
2,47
|
2,535
|
2,53
|
| 10/09/2026 |
487 331 |
1,23%
|
2,40
|
2,375
|
2,53
|
2,47
|
| 09/09/2026 |
664 727 |
-5,06%
|
2,57
|
2,43
|
2,59
|
2,44
|
| 08/09/2026 |
860 703 |
2,19%
|
2,59
|
2,57
|
2,655
|
2,57
|
| 04/09/2026 |
397 694 |
1,41%
|
2,46
|
2,44
|
2,525
|
2,515
|
| 03/09/2026 |
511 933 |
0,81%
|
2,49
|
2,455
|
2,545
|
2,48
|
| 02/09/2026 |
947 493 |
5,58%
|
2,32
|
2,32
|
2,475
|
2,46
|
| 01/09/2026 |
607 913 |
0,00%
|
2,28
|
2,245
|
2,355
|
2,33
|
| 31/08/2026 |
918 227 |
0,00%
|
2,30
|
2,295
|
2,375
|
2,33
|
| 28/08/2026 |
572 976 |
-1,89%
|
2,38
|
2,33
|
2,405
|
2,33
|
| 27/08/2026 |
432 869 |
1,50%
|
2,42
|
2,35
|
2,435
|
2,375
|
| 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
|
