Complete Solaria Inc. (CSLR)
1.33
-0.01 (-0.75%)
At close: Mar 06, 2025, 11:10 AM
CSLR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 1.42 | 1.43 | 1.30 | 1.34 | -0.06 | -4.29% | 582,229 |
| Mar 4, 2025 | 1.32 | 1.44 | 1.25 | 1.40 | 0.05 | 3.70% | 449,300 |
| Mar 3, 2025 | 1.47 | 1.47 | 1.35 | 1.35 | -0.12 | -8.16% | 306,814 |
| Feb 28, 2025 | 1.53 | 1.57 | 1.43 | 1.47 | -0.06 | -3.92% | 189,500 |
| Feb 27, 2025 | 1.59 | 1.62 | 1.52 | 1.53 | -0.05 | -3.16% | 95,200 |
| Feb 26, 2025 | 1.55 | 1.63 | 1.52 | 1.58 | 0.03 | 1.94% | 92,700 |
| Feb 25, 2025 | 1.57 | 1.60 | 1.43 | 1.55 | -0.04 | -2.52% | 452,100 |
| Feb 24, 2025 | 1.65 | 1.65 | 1.59 | 1.59 | -0.06 | -3.64% | 175,548 |
| Feb 21, 2025 | 1.63 | 1.69 | 1.56 | 1.65 | 0.02 | 1.23% | 367,900 |
| Feb 20, 2025 | 1.67 | 1.67 | 1.56 | 1.63 | -0.06 | -3.55% | 245,726 |
| Feb 19, 2025 | 1.74 | 1.86 | 1.66 | 1.69 | -0.01 | -0.59% | 352,000 |
| Feb 18, 2025 | 1.67 | 1.70 | 1.61 | 1.70 | 0.03 | 1.80% | 209,215 |
| Feb 14, 2025 | 1.67 | 1.73 | 1.63 | 1.67 | 0.01 | 0.60% | 139,679 |
| Feb 13, 2025 | 1.60 | 1.70 | 1.58 | 1.66 | 0.08 | 5.06% | 292,144 |
| Feb 12, 2025 | 1.59 | 1.70 | 1.56 | 1.58 | 0.00 | 0.00% | 142,200 |
| Feb 11, 2025 | 1.59 | 1.62 | 1.58 | 1.58 | -0.04 | -2.47% | 389,800 |
| Feb 10, 2025 | 1.72 | 1.72 | 1.60 | 1.62 | -0.05 | -2.99% | 227,449 |
| Feb 7, 2025 | 1.69 | 1.75 | 1.65 | 1.67 | -0.01 | -0.60% | 252,302 |
| Feb 6, 2025 | 1.71 | 1.71 | 1.65 | 1.68 | -0.04 | -2.33% | 185,417 |
| Feb 5, 2025 | 1.77 | 1.80 | 1.72 | 1.72 | -0.08 | -4.44% | 156,711 |
| Feb 4, 2025 | 1.82 | 1.82 | 1.74 | 1.80 | 0.02 | 1.12% | 159,052 |
| Feb 3, 2025 | 1.80 | 1.87 | 1.78 | 1.78 | -0.05 | -2.73% | 198,495 |
| Jan 31, 2025 | 1.88 | 1.93 | 1.83 | 1.83 | -0.01 | -0.54% | 196,100 |
| Jan 30, 2025 | 1.82 | 1.91 | 1.82 | 1.84 | 0.03 | 1.66% | 198,700 |
| Jan 29, 2025 | 1.82 | 1.84 | 1.78 | 1.81 | 0.00 | 0.00% | 137,400 |
| Jan 28, 2025 | 1.80 | 1.86 | 1.73 | 1.81 | 0.03 | 1.69% | 208,400 |
| Jan 27, 2025 | 1.83 | 1.87 | 1.67 | 1.78 | -0.05 | -2.73% | 397,502 |
| Jan 24, 2025 | 1.95 | 1.95 | 1.78 | 1.83 | -0.07 | -3.68% | 467,537 |
| Jan 23, 2025 | 1.88 | 1.97 | 1.81 | 1.90 | 0.02 | 1.06% | 430,200 |
| Jan 22, 2025 | 1.90 | 1.91 | 1.80 | 1.88 | 0.03 | 1.62% | 601,205 |
| Jan 21, 2025 | 1.54 | 1.86 | 1.54 | 1.85 | 0.24 | 14.91% | 778,332 |
| Jan 17, 2025 | 1.64 | 1.70 | 1.60 | 1.61 | -0.04 | -2.42% | 205,443 |
| Jan 16, 2025 | 1.62 | 1.68 | 1.58 | 1.65 | 0.04 | 2.48% | 245,627 |
| Jan 15, 2025 | 1.67 | 1.67 | 1.59 | 1.61 | 0.02 | 1.26% | 173,111 |
| Jan 14, 2025 | 1.66 | 1.68 | 1.59 | 1.59 | 0.00 | 0.00% | 461,241 |
| Jan 13, 2025 | 1.65 | 1.68 | 1.56 | 1.59 | -0.13 | -7.56% | 354,600 |
| Jan 10, 2025 | 1.71 | 1.78 | 1.69 | 1.72 | -0.06 | -3.37% | 415,400 |
| Jan 8, 2025 | 1.95 | 1.95 | 1.71 | 1.78 | -0.13 | -6.81% | 576,641 |
| Jan 7, 2025 | 1.88 | 2.00 | 1.77 | 1.91 | 0.06 | 3.24% | 810,200 |
| Jan 6, 2025 | 1.90 | 1.90 | 1.81 | 1.85 | -0.02 | -1.07% | 197,400 |
| Jan 3, 2025 | 1.90 | 1.90 | 1.81 | 1.87 | -0.02 | -1.06% | 301,200 |
| Jan 2, 2025 | 1.80 | 1.89 | 1.77 | 1.89 | 0.10 | 5.59% | 254,749 |
| Dec 31, 2024 | 1.75 | 1.85 | 1.73 | 1.79 | 0.05 | 2.87% | 455,735 |
| Dec 30, 2024 | 1.75 | 1.77 | 1.65 | 1.74 | -0.07 | -3.87% | 343,500 |
| Dec 27, 2024 | 1.86 | 1.88 | 1.73 | 1.81 | -0.04 | -2.16% | 293,900 |
| Dec 26, 2024 | 1.80 | 1.88 | 1.75 | 1.85 | 0.04 | 2.21% | 389,826 |
| Dec 24, 2024 | 1.68 | 1.84 | 1.68 | 1.81 | 0.11 | 6.47% | 228,700 |
| Dec 23, 2024 | 1.54 | 1.72 | 1.50 | 1.70 | 0.16 | 10.39% | 524,700 |
| Dec 20, 2024 | 1.57 | 1.65 | 1.52 | 1.54 | 0.00 | 0.00% | 1,083,600 |
| Dec 19, 2024 | 1.55 | 1.58 | 1.52 | 1.54 | 0.03 | 1.99% | 370,200 |