Complete Solaria Inc. (CSLR)
1.82
0.19 (11.66%)
At close: Apr 15, 2025, 3:59 PM
1.78
-2.21%
After-hours: Apr 15, 2025, 06:12 PM EDT
Complete Solaria Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.46 | 1.46 | 1.65 | 1.65 | 1.46 | 1.46 | 1.63 | 1.63 | 13.19% | 423,002 |
| Apr 11, 2025 | 1.45 | 1.45 | 1.48 | 1.48 | 1.36 | 1.36 | 1.44 | 1.44 | -2.04% | 338,700 |
| Apr 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.43 | 1.43 | 1.47 | 1.47 | -9.26% | 302,058 |
| Apr 9, 2025 | 1.37 | 1.37 | 1.63 | 1.63 | 1.37 | 1.37 | 1.62 | 1.62 | 14.89% | 518,000 |
| Apr 8, 2025 | 1.47 | 1.47 | 1.52 | 1.52 | 1.33 | 1.33 | 1.41 | 1.41 | -1.40% | 769,500 |
| Apr 7, 2025 | 1.25 | 1.25 | 1.47 | 1.47 | 1.25 | 1.25 | 1.43 | 1.43 | 4.38% | 600,822 |
| Apr 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.26 | 1.26 | 1.37 | 1.37 | -5.52% | 705,700 |
| Apr 3, 2025 | 1.49 | 1.49 | 1.52 | 1.52 | 1.40 | 1.40 | 1.45 | 1.45 | -8.23% | 411,800 |
| Apr 2, 2025 | 1.52 | 1.52 | 1.63 | 1.63 | 1.50 | 1.50 | 1.58 | 1.58 | 4.64% | 261,900 |
| Apr 1, 2025 | 1.54 | 1.54 | 1.57 | 1.57 | 1.50 | 1.50 | 1.51 | 1.51 | -2.58% | 221,112 |
| Mar 31, 2025 | 1.50 | 1.50 | 1.58 | 1.58 | 1.46 | 1.46 | 1.55 | 1.55 | 0.65% | 366,121 |
| Mar 28, 2025 | 1.58 | 1.58 | 1.60 | 1.60 | 1.45 | 1.45 | 1.54 | 1.54 | -4.35% | 495,900 |
| Mar 27, 2025 | 1.68 | 1.68 | 1.73 | 1.73 | 1.57 | 1.57 | 1.61 | 1.61 | -5.29% | 259,300 |
| Mar 26, 2025 | 1.72 | 1.72 | 1.77 | 1.77 | 1.63 | 1.63 | 1.70 | 1.70 | -0.58% | 318,400 |
| Mar 25, 2025 | 1.59 | 1.59 | 1.72 | 1.72 | 1.56 | 1.56 | 1.71 | 1.71 | 6.21% | 402,410 |
| Mar 24, 2025 | 1.52 | 1.52 | 1.64 | 1.64 | 1.51 | 1.51 | 1.61 | 1.61 | 8.05% | 300,422 |
| Mar 21, 2025 | 1.50 | 1.50 | 1.59 | 1.59 | 1.45 | 1.45 | 1.49 | 1.49 | -1.32% | 600,435 |
| Mar 20, 2025 | 1.55 | 1.55 | 1.70 | 1.70 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | 514,001 |
| Mar 19, 2025 | 1.47 | 1.47 | 1.59 | 1.59 | 1.41 | 1.41 | 1.59 | 1.59 | 9.66% | 325,600 |
| Mar 18, 2025 | 1.49 | 1.49 | 1.53 | 1.53 | 1.44 | 1.44 | 1.45 | 1.45 | -2.68% | 283,700 |
| Mar 17, 2025 | 1.56 | 1.56 | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | 290,721 |
| Mar 14, 2025 | 1.48 | 1.48 | 1.58 | 1.58 | 1.45 | 1.45 | 1.53 | 1.53 | 5.52% | 285,000 |
| Mar 13, 2025 | 1.50 | 1.50 | 1.60 | 1.60 | 1.38 | 1.38 | 1.45 | 1.45 | -7.05% | 358,600 |
| Mar 12, 2025 | 1.46 | 1.46 | 1.60 | 1.60 | 1.45 | 1.45 | 1.56 | 1.56 | 4.70% | 454,400 |
| Mar 11, 2025 | 1.31 | 1.31 | 1.50 | 1.50 | 1.31 | 1.31 | 1.49 | 1.49 | 12.88% | 367,810 |
| Mar 10, 2025 | 1.38 | 1.38 | 1.43 | 1.43 | 1.27 | 1.27 | 1.32 | 1.32 | -4.35% | 357,305 |
| Mar 7, 2025 | 1.34 | 1.34 | 1.42 | 1.42 | 1.31 | 1.31 | 1.38 | 1.38 | 4.55% | 421,500 |
| Mar 6, 2025 | 1.33 | 1.33 | 1.35 | 1.35 | 1.26 | 1.26 | 1.32 | 1.32 | -1.49% | 305,800 |
| Mar 5, 2025 | 1.42 | 1.42 | 1.43 | 1.43 | 1.30 | 1.30 | 1.34 | 1.34 | -4.29% | 582,300 |
| Mar 4, 2025 | 1.32 | 1.32 | 1.44 | 1.44 | 1.25 | 1.25 | 1.40 | 1.40 | 3.70% | 449,300 |
| Mar 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.35 | 1.35 | 1.35 | 1.35 | -8.16% | 306,814 |
| Feb 28, 2025 | 1.53 | 1.53 | 1.57 | 1.57 | 1.43 | 1.43 | 1.47 | 1.47 | -3.92% | 189,500 |
| Feb 27, 2025 | 1.59 | 1.59 | 1.62 | 1.62 | 1.52 | 1.52 | 1.53 | 1.53 | -3.16% | 95,200 |
| Feb 26, 2025 | 1.55 | 1.55 | 1.63 | 1.63 | 1.52 | 1.52 | 1.58 | 1.58 | 1.94% | 92,700 |
| Feb 25, 2025 | 1.57 | 1.57 | 1.60 | 1.60 | 1.43 | 1.43 | 1.55 | 1.55 | -2.52% | 452,100 |
| Feb 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | 175,548 |
| Feb 21, 2025 | 1.63 | 1.63 | 1.69 | 1.69 | 1.56 | 1.56 | 1.65 | 1.65 | 1.23% | 367,900 |
| Feb 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.56 | 1.56 | 1.63 | 1.63 | -3.55% | 245,726 |
| Feb 19, 2025 | 1.74 | 1.74 | 1.86 | 1.86 | 1.66 | 1.66 | 1.69 | 1.69 | -0.59% | 352,000 |
| Feb 18, 2025 | 1.67 | 1.67 | 1.70 | 1.70 | 1.61 | 1.61 | 1.70 | 1.70 | 1.80% | 209,215 |
| Feb 14, 2025 | 1.67 | 1.67 | 1.73 | 1.73 | 1.63 | 1.63 | 1.67 | 1.67 | 0.60% | 139,679 |
| Feb 13, 2025 | 1.60 | 1.60 | 1.70 | 1.70 | 1.58 | 1.58 | 1.66 | 1.66 | 5.06% | 292,144 |
| Feb 12, 2025 | 1.59 | 1.59 | 1.70 | 1.70 | 1.56 | 1.56 | 1.58 | 1.58 | 0.00% | 142,200 |
| Feb 11, 2025 | 1.59 | 1.59 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | 389,800 |
| Feb 10, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.60 | 1.60 | 1.62 | 1.62 | -2.99% | 227,449 |
| Feb 7, 2025 | 1.69 | 1.69 | 1.75 | 1.75 | 1.65 | 1.65 | 1.67 | 1.67 | -0.60% | 252,302 |
| Feb 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.65 | 1.65 | 1.68 | 1.68 | -2.33% | 185,417 |
| Feb 5, 2025 | 1.77 | 1.77 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | 156,711 |
| Feb 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.74 | 1.74 | 1.80 | 1.80 | 1.12% | 159,052 |
| Feb 3, 2025 | 1.80 | 1.80 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | 1.78 | -2.73% | 198,495 |