Canada markets closed

Complete Solaria, Inc. (CSLR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.6846-0.0378 (-5.23%)
At close: 04:00PM EDT
0.6700 -0.01 (-2.13%)
After hours: 07:28PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20240.70000.72200.65800.68500.6850385,700
May 07, 20240.85000.90000.70000.72200.7220868,200
May 06, 20240.83001.12000.82000.88500.88501,504,600
May 03, 20240.69200.93400.64000.92500.92503,366,400
May 02, 20240.61500.85000.57000.68800.68802,629,700
May 01, 20240.57700.65000.53900.61600.61601,226,200
Apr 30, 20240.60600.68700.56000.62000.62002,931,200
Apr 29, 20240.37700.74600.34500.73000.730025,796,100
Apr 26, 20240.40000.41900.35700.38100.3810443,000
Apr 25, 20240.37600.42500.37000.41900.4190355,900
Apr 24, 20240.37900.43000.37200.41700.4170602,300
Apr 23, 20240.34900.44700.32900.43000.43002,241,000
Apr 22, 20240.55000.58800.38900.38900.389013,496,700
Apr 19, 20240.25700.59000.24000.45000.450013,903,600
Apr 18, 20240.24900.28000.22000.26500.2650286,800
Apr 17, 20240.27000.29800.23700.25500.2550840,300
Apr 16, 20240.25000.27000.20300.26500.2650355,800
Apr 15, 20240.49600.50500.20000.26000.2600814,300
Apr 12, 20240.50100.57900.48100.52000.520042,600
Apr 11, 20240.51100.57900.50100.51000.510047,500
Apr 10, 20240.57100.57100.50700.50800.508049,500
Apr 09, 20240.57000.60000.57000.57000.570012,100
Apr 08, 20240.55200.57000.54000.56000.56009,100
Apr 05, 20240.59000.60000.51000.53700.537024,500
Apr 04, 20240.50100.59000.50100.58100.58107,500
Apr 03, 20240.54000.59000.50000.53300.533031,500
Apr 02, 20240.50000.60000.50000.56600.566052,000
Apr 01, 20240.60000.61400.49000.51700.517038,900
Mar 28, 20240.63000.64000.57900.60100.601022,800
Mar 27, 20240.61200.65000.58000.63000.630018,100
Mar 26, 20240.59600.65000.58000.63800.63809,900
Mar 25, 20240.65300.74800.56200.59500.595023,500
Mar 22, 20240.67800.69400.55000.63100.631047,000
Mar 21, 20240.53100.66300.53100.62000.620061,400
Mar 20, 20240.52900.57000.47600.53100.531042,200
Mar 19, 20240.48000.53600.42100.50000.500067,100
Mar 18, 20240.63000.63000.40300.49200.4920255,400
Mar 15, 20240.67000.79900.57000.58700.587061,300
Mar 14, 20240.75500.79200.57100.65300.653060,000
Mar 13, 20240.78000.81900.65300.69900.6990127,400
Mar 12, 20241.00001.00000.65000.80000.8000147,100
Mar 11, 20241.00001.05000.97400.98000.980017,800
Mar 08, 20241.03601.04000.97400.99000.990024,200
Mar 07, 20241.00001.05000.98001.01001.010021,600
Mar 06, 20241.12001.12000.97001.00001.000027,000
Mar 05, 20241.00001.10000.92000.98000.980013,300
Mar 04, 20241.00001.07000.97001.04001.040045,300
Mar 01, 20241.04001.12000.97401.04001.040083,400
Feb 29, 20241.05001.15001.03001.06001.060013,100
Feb 28, 20241.08001.10001.01001.05001.05006,800
Feb 27, 20241.09001.14101.01001.01001.010046,200
Feb 26, 20241.12001.12501.05001.06001.060037,700
Feb 23, 20241.17001.17001.09001.12001.120023,400
Feb 22, 20241.17001.22001.12001.16001.160026,200
Feb 21, 20241.21501.21501.17001.20001.20002,800
Feb 20, 20241.17001.24001.17001.24001.24004,500
Feb 16, 20241.15001.24001.15001.18001.18006,100
Feb 15, 20241.11001.20001.10001.18001.180012,800
Feb 14, 20241.28001.30001.06001.09001.0900127,500
Feb 13, 20241.39001.39001.21201.31001.31006,400
Feb 12, 20241.32001.40001.25401.29001.290011,800
Feb 09, 20241.42001.42001.30201.34001.340015,700
Feb 08, 20241.35001.45001.22001.39001.390026,600
Feb 07, 20241.33001.39001.31001.38001.38008,000
Feb 06, 20241.27001.39001.21001.39001.39009,800
Feb 05, 20241.38001.41001.26001.26001.260019,900
Feb 02, 20241.27001.49001.25001.41001.410012,200
Feb 01, 20241.28001.32001.25001.32001.320015,100
Jan 31, 20241.30001.34001.22001.31001.310019,200
Jan 30, 20241.32001.34001.30001.33001.33005,700
Jan 29, 20241.25001.34001.25001.33001.330018,000
Jan 26, 20241.29001.34001.27001.27101.271015,600
Jan 25, 20241.28001.34001.26001.31001.31007,600
Jan 24, 20241.28001.30001.24501.30001.30003,400
Jan 23, 20241.20001.28001.20001.25001.25007,400
Jan 22, 20241.12001.29501.10001.16001.160024,300
Jan 19, 20241.18001.18001.10001.15001.150021,500
Jan 18, 20241.18001.24001.18001.20001.20004,600
Jan 17, 20241.25001.25001.06001.18001.180016,400
Jan 16, 20241.34001.34001.20001.21001.210014,800
Jan 12, 20241.28001.34601.25001.26001.260033,800
Jan 11, 20241.36001.36001.26001.30001.300045,000
Jan 10, 20241.39001.39001.28001.37001.370023,800
Jan 09, 20241.51001.51001.30001.42001.420048,500
Jan 08, 20241.55001.55001.41001.50001.500055,500
Jan 05, 20241.58001.69001.41001.47001.470034,700
Jan 04, 20241.58001.58001.52001.55001.550010,800
Jan 03, 20241.55001.59001.50001.56001.560025,000
Jan 02, 20241.64001.64001.42001.52001.520025,800
Dec 29, 20231.80001.80501.57001.60501.605045,000
Dec 28, 20231.73001.80001.60001.75001.750066,600
Dec 27, 20231.50001.79001.50001.70001.700053,400
Dec 26, 20231.62001.89001.51201.79001.790080,100
Dec 22, 20231.61001.65001.53001.62001.620030,800
Dec 21, 20231.50001.55001.45001.52001.520063,900
Dec 20, 20231.58001.58001.37001.39001.390027,800
Dec 19, 20231.41001.47001.35001.46001.460046,400
Dec 18, 20231.53001.53501.35001.36001.3600105,000
Dec 15, 20231.67001.67001.50001.50001.500064,700
Dec 14, 20231.43001.59001.43001.57001.5700137,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...