Stockscreener 앱 받기
1.07
0.94%
0.01
시간 외 거래:
1.08
0.01
+0.93%
Solid Power Inc 주식 (SLDP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.10 | $1.03 | $0.07 | 1,637,857.0 | +0.94% |
| 2024-11-20 | $1.07 | $1.01 | $0.0588 | 1,324,380.0 | +1.92% |
| 2024-11-19 | $1.04 | $1.00 | $0.04 | 1,857,692.0 | +1.96% |
| 2024-11-18 | $1.05 | $1.00 | $0.05 | 1,667,714.0 | +0.00% |
| 2024-11-15 | $1.06 | $1.02 | $0.045 | 3,144,526.0 | -3.77% |
| 2024-11-14 | $1.15 | $1.06 | $0.085 | 1,911,827.0 | -6.19% |
| 2024-11-13 | $1.19 | $1.07 | $0.12 | 3,285,538.0 | +6.60% |
| 2024-11-12 | $1.15 | $1.06 | $0.085 | 3,635,292.0 | -9.01% |
| 2024-11-11 | $1.18 | $1.10 | $0.075 | 2,539,861.0 | +0.43% |
| 2024-11-08 | $1.18 | $1.06 | $0.12 | 3,316,815.0 | -1.69% |
| 2024-11-07 | $1.20 | $1.14 | $0.06 | 2,077,006.0 | +0.85% |
| 2024-11-06 | $1.20 | $1.12 | $0.08 | 2,587,256.0 | -2.50% |
| 2024-11-05 | $1.20 | $1.17 | $0.03 | 1,050,030.0 | +2.56% |
| 2024-11-04 | $1.18 | $1.13 | $0.05 | 1,332,537.0 | +0.86% |
| 2024-11-01 | $1.20 | $1.16 | $0.0382 | 1,314,102.0 | -1.69% |
| 2024-10-31 | $1.24 | $1.18 | $0.06 | 1,556,012.0 | -4.84% |
| 2024-10-30 | $1.26 | $1.23 | $0.03 | 733,845.0 | -0.80% |
| 2024-10-29 | $1.27 | $1.24 | $0.035 | 872,829.0 | -0.79% |
| 2024-10-28 | $1.27 | $1.23 | $0.045 | 1,399,846.0 | +2.44% |
| 2024-10-25 | $1.26 | $1.22 | $0.04 | 1,004,033.0 | +0.00% |
| 2024-10-24 | $1.29 | $1.21 | $0.08 | 2,291,771.0 | +2.50% |
| 2024-10-23 | $1.23 | $1.19 | $0.04 | 1,188,605.0 | -2.44% |
Solid Power Inc 주식 (SLDP) 연도별 가격 이력
이 심층 분석에서는 Solid Power Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SLDP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Solid Power Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Solid Power Inc 주식 (SLDP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.20 | $1.00 | $0.20 | 34,320,290.0 | -9.32% |
| 2024-10 | $1.40 | $1.18 | $0.22 | 26,642,726.0 | -12.59% |
| 2024-09 | $1.55 | $1.18 | $0.37 | 36,173,704.0 | -5.59% |
| 2024-08 | $1.90 | $1.28 | $0.62 | 34,640,556.0 | -23.94% |
| 2024-07 | $2.35 | $1.58 | $0.77 | 49,171,261.0 | +13.94% |
| 2024-06 | $1.84 | $1.48 | $0.365 | 23,114,747.0 | -6.78% |
| 2024-05 | $2.07 | $1.62 | $0.45 | 48,979,924.0 | +4.73% |
| 2024-04 | $2.11 | $1.53 | $0.575 | 40,221,646.0 | -16.75% |
| 2024-03 | $2.10 | $1.31 | $0.79 | 62,037,524.0 | +23.78% |
| 2024-02 | $1.85 | $1.50 | $0.355 | 64,535,834.0 | +1.23% |
| 2024-01 | $1.79 | $1.10 | $0.6875 | 111,335,658.0 | +11.72% |
Solid Power Inc 주식 (SLDP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.57 | $1.23 | $0.34 | 60,823,823.0 | +2.84% |
| 2023-11 | $1.75 | $1.28 | $0.47 | 48,488,950.0 | +6.82% |
| 2023-10 | $2.00 | $1.20 | $0.80 | 32,119,908.0 | -34.65% |
| 2023-09 | $2.23 | $1.84 | $0.39 | 24,366,963.0 | -4.72% |
| 2023-08 | $2.88 | $2.01 | $0.87 | 39,405,433.0 | -25.87% |
| 2023-07 | $3.20 | $2.39 | $0.81 | 49,112,997.0 | +12.60% |
| 2023-06 | $2.64 | $2.00 | $0.64 | 56,747,266.0 | +15.98% |
| 2023-05 | $2.46 | $1.83 | $0.63 | 64,684,401.0 | -3.52% |
| 2023-04 | $3.06 | $2.18 | $0.875 | 25,936,944.0 | -24.58% |
| 2023-03 | $3.48 | $2.61 | $0.87 | 47,647,643.0 | -10.95% |
| 2023-02 | $3.86 | $3.18 | $0.68 | 39,663,973.0 | +0.90% |
| 2023-01 | $3.51 | $1.95 | $1.56 | 52,958,689.0 | +31.89% |
Solid Power Inc 주식 (SLDP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.70 | $2.15 | $1.55 | 60,220,135.0 | -30.79% |
| 2022-11 | $6.05 | $2.88 | $3.17 | 35,658,816.0 | -34.58% |
| 2022-10 | $5.89 | $4.58 | $1.31 | 25,398,822.0 | +6.65% |
| 2022-09 | $6.92 | $5.17 | $1.75 | 43,970,240.0 | -20.06% |
| 2022-08 | $7.77 | $6.03 | $1.74 | 38,273,556.0 | +3.79% |
| 2022-07 | $6.43 | $5.22 | $1.21 | 17,638,587.0 | +17.84% |
| 2022-06 | $9.35 | $5.28 | $4.07 | 50,457,306.0 | -40.42% |
| 2022-05 | $9.40 | $6.06 | $3.34 | 29,738,960.0 | +11.21% |
| 2022-04 | $9.99 | $7.77 | $2.22 | 22,233,857.0 | -6.34% |
| 2022-03 | $9.88 | $6.64 | $3.24 | 46,331,818.0 | +9.06% |
| 2022-02 | $8.57 | $5.93 | $2.64 | 24,315,921.0 | +19.19% |
| 2022-01 | $9.20 | $5.61 | $3.59 | 47,772,530.0 | -23.68% |
1.29%
자본화:
|
볼륨(24시간):