NasdaqGM - Nasdaq Real Time Price USD

Complete Solaria, Inc. (CSLR)

Compare
1.8350
-0.0150
(-0.81%)
As of 11:56:02 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251.90501.90981.82001.83501.8350307,617
Jan 21, 20251.54001.86001.54001.85001.8500775,300
Jan 17, 20251.64001.70001.60001.61001.6100205,400
Jan 16, 20251.62001.68001.58001.65001.6500245,500
Jan 15, 20251.67001.67001.59001.61001.6100173,100
Jan 14, 20251.66001.68001.58501.59001.5900461,200
Jan 13, 20251.65001.68001.56001.59001.5900354,600
Jan 10, 20251.71001.78001.69101.72001.7200415,400
Jan 8, 20251.95001.95001.71001.77501.7750576,600
Jan 7, 20251.88002.00001.76801.91001.9100810,200
Jan 6, 20251.90001.90001.81001.85001.8500197,400
Jan 3, 20251.90001.90001.81001.87001.8700301,200
Jan 2, 20251.80001.89001.77001.89001.8900252,700
Dec 31, 20241.75001.85001.73001.79001.7900455,700
Dec 30, 20241.75001.76501.65001.74001.7400343,500
Dec 27, 20241.86001.87501.73001.81001.8100293,900
Dec 26, 20241.80001.88001.75001.85001.8500389,800
Dec 24, 20241.68001.84001.68001.81001.8100228,700
Dec 23, 20241.54001.72001.50001.69501.6950524,700
Dec 20, 20241.57001.65001.52001.54001.54001,083,600
Dec 19, 20241.55001.58001.51501.54001.5400370,200
Dec 18, 20241.63001.74001.51001.51001.5100535,600
Dec 17, 20241.65001.67001.54001.63001.6300482,600
Dec 16, 20241.71001.76001.66001.66001.6600565,600
Dec 13, 20241.72001.73001.66001.71001.7100283,800
Dec 12, 20241.72001.77001.69001.71001.7100273,200
Dec 11, 20241.78001.85001.71101.74001.7400191,600
Dec 10, 20241.82001.85001.76301.78001.7800176,400
Dec 9, 20241.76001.87001.74001.83001.8300619,200
Dec 6, 20241.82001.82001.72001.75001.7500503,600
Dec 5, 20241.90001.99001.71501.79001.79001,303,500
Dec 4, 20241.99002.03001.89001.92001.9200536,100
Dec 3, 20241.98002.00501.92502.00002.0000233,100
Dec 2, 20242.05002.06501.91002.00002.0000525,500
Nov 29, 20242.05002.08001.97002.01002.0100361,500
Nov 27, 20241.80002.07001.80002.02002.02001,037,400
Nov 26, 20241.86001.89001.80001.81001.8100361,900
Nov 25, 20241.95002.01001.82501.85001.8500757,700
Nov 22, 20241.95001.99001.91001.94001.9400241,800
Nov 21, 20241.94002.04001.88001.94001.9400683,800
Nov 20, 20241.94002.07501.84002.01002.0100594,200
Nov 19, 20241.91002.03501.87001.95001.9500405,500
Nov 18, 20241.96002.04001.81001.94001.94001,016,500
Nov 15, 20242.27002.27001.91001.96001.96001,485,200
Nov 14, 20241.88002.33001.77002.24002.24001,976,800
Nov 13, 20241.78001.93001.75501.85001.85001,204,600
Nov 12, 20241.82001.88001.70001.73001.7300973,800
Nov 11, 20241.92001.95001.83001.86001.8600547,600
Nov 8, 20242.04002.14001.92001.94001.9400727,300
Nov 7, 20242.08002.14002.05002.05002.0500272,200
Nov 6, 20242.25002.25002.01002.07002.0700768,500
Nov 5, 20242.15002.31902.08002.28002.2800491,300
Nov 4, 20242.16002.30002.13002.15002.1500499,900
Nov 1, 20242.15002.21002.09502.14002.1400291,000
Oct 31, 20242.16002.22502.06002.10002.1000637,900
Oct 30, 20242.15002.55002.15002.19002.1900480,700
Oct 29, 20242.18002.28502.15002.15002.1500474,100
Oct 28, 20242.29002.29002.13002.18002.1800652,300
Oct 25, 20242.27002.31002.20002.26002.2600417,600
Oct 24, 20242.34002.43002.25402.30002.3000396,300
Oct 23, 20242.44002.55002.31002.37002.3700540,500
Oct 22, 20242.38002.47002.25002.46002.46001,027,900
Oct 21, 20242.35002.40002.27002.37002.3700322,300
Oct 18, 20242.40002.48002.25002.34002.3400546,300
Oct 17, 20242.27002.44002.27002.37002.37001,370,700
Oct 16, 20242.12002.29002.11502.24002.24001,006,000
Oct 15, 20242.20002.24002.08002.13002.13001,015,600
Oct 14, 20242.36002.36102.19502.20002.2000983,500
Oct 11, 20242.26002.42002.15002.34002.34001,156,600
Oct 10, 20242.17002.27002.03002.27002.27001,350,300
Oct 9, 20242.35002.37002.04002.16002.16002,635,400
Oct 8, 20242.50002.61002.34002.35002.3500860,700
Oct 7, 20242.71002.77302.43002.45002.4500847,000
Oct 4, 20242.37002.80002.35002.74002.7400943,100
Oct 3, 20242.51002.52102.33002.35002.3500660,200
Oct 2, 20242.60002.71002.44002.48002.4800784,500
Oct 1, 20242.76002.84002.41002.45502.45501,212,200
Sep 30, 20242.93003.00002.75002.81002.8100602,700
Sep 27, 20242.97003.04002.75202.93002.9300956,400
Sep 26, 20243.04003.30002.89002.90002.9000922,300
Sep 25, 20242.95003.37002.95003.00003.00001,507,100
Sep 24, 20242.89003.08002.77002.99002.99001,016,800
Sep 23, 20242.89003.16002.77002.82002.8200708,600
Sep 20, 20243.19003.19002.80502.88002.88001,206,600
Sep 19, 20243.02003.35002.88003.08003.0800929,500
Sep 18, 20242.69003.06002.59002.88002.88001,328,300
Sep 17, 20242.59002.87002.36002.69002.69001,098,600
Sep 16, 20242.12002.79902.10002.47002.47001,816,400
Sep 13, 20242.09002.13001.99002.09002.0900298,100
Sep 12, 20241.91002.15001.87002.08002.0800631,000
Sep 11, 20241.82001.92001.79001.90001.9000233,800
Sep 10, 20241.80001.83801.71001.80001.8000137,300
Sep 9, 20241.77001.85501.71501.78001.7800232,700
Sep 6, 20241.73001.75001.69501.71001.7100102,100
Sep 5, 20241.72001.83001.72001.74001.7400163,600
Sep 4, 20241.74001.78001.67001.74501.7450130,600
Sep 3, 20241.83001.90001.70001.72001.7200219,800
Aug 30, 20241.93001.93001.81001.84001.8400188,100
Aug 29, 20241.90001.94001.87001.91001.9100122,700
Aug 28, 20241.91001.96001.89501.91001.9100238,900
Aug 27, 20241.91001.97001.88101.92001.9200174,600
Aug 26, 20241.89001.94001.84501.92001.9200642,000
Aug 23, 20241.79001.90001.79001.88001.8800349,300
Aug 22, 20241.84001.85001.75001.79001.7900356,200
Aug 21, 20241.80001.85001.77001.83001.8300174,200
Aug 20, 20241.75001.82801.68001.78001.7800421,500
Aug 19, 20241.64001.83001.61001.83001.8300733,900
Aug 16, 20241.64001.65001.54001.62001.6200355,400
Aug 15, 20241.64001.67001.51001.61001.6100372,900
Aug 14, 20241.59001.73001.52001.62001.6200677,300
Aug 13, 20241.43001.65001.43001.60001.6000337,100
Aug 12, 20241.44001.49501.41001.46001.460086,800
Aug 9, 20241.47001.50501.37001.47001.4700289,100
Aug 8, 20241.50001.60001.46001.53001.5300404,200
Aug 7, 20241.35001.54001.33001.45001.4500481,700
Aug 6, 20241.35001.51001.30001.32001.3200981,300
Aug 5, 20241.08001.22001.06001.20001.2000139,100
Aug 2, 20241.20001.22001.11001.20001.2000106,500
Aug 1, 20241.33001.33001.20001.22001.2200316,100
Jul 31, 20241.27001.41001.27001.33001.3300134,800
Jul 30, 20241.35001.39001.26001.29001.2900215,900
Jul 29, 20241.41001.44001.35001.40001.400096,800
Jul 26, 20241.48001.50001.40001.42001.420073,200
Jul 25, 20241.36001.50001.35001.45001.4500204,000
Jul 24, 20241.50001.56001.46001.52001.5200132,400
Jul 23, 20241.50001.58001.42001.53001.5300420,000
Jul 22, 20241.48001.53001.43001.50001.5000121,400
Jul 19, 20241.39001.48001.35001.45001.4500250,000
Jul 18, 20241.53001.58001.40001.41001.4100293,100
Jul 17, 20241.59001.70001.53001.53001.5300472,200
Jul 16, 20241.63001.67001.58001.62001.6200247,000
Jul 15, 20241.74001.74001.60001.62001.6200314,100
Jul 12, 20241.55001.75001.55001.75001.7500482,000
Jul 11, 20241.50001.69001.49801.61001.6100591,900
Jul 10, 20241.53001.60001.33001.47001.4700519,000
Jul 9, 20241.46001.54001.35001.49001.4900537,700
Jul 8, 20241.38001.55001.38001.48001.4800658,600
Jul 5, 20241.23001.71001.15001.43001.43001,942,000
Jul 3, 20241.34001.37001.19001.24001.24001,132,500
Jul 2, 20241.36001.46001.26001.41001.41003,232,000
Jul 1, 20242.13002.35001.41001.48001.4800132,656,700
Jun 28, 20241.20001.25001.11001.12001.1200267,400
Jun 27, 20241.25001.25101.15001.20001.2000127,300
Jun 26, 20241.39001.39001.25501.27001.2700112,900
Jun 25, 20241.33001.41001.31701.37001.370062,100
Jun 24, 20241.45001.46601.25001.33001.3300121,100
Jun 21, 20241.36001.46001.35001.42001.4200148,200
Jun 20, 20241.54001.58001.36001.36001.3600149,300
Jun 18, 20241.48001.64001.46001.53001.5300153,500
Jun 17, 20241.45001.52001.31401.48001.4800142,100
Jun 14, 20241.50001.55001.34001.43001.4300157,900
Jun 13, 20241.50001.68001.47001.50001.5000150,100
Jun 12, 20241.60001.68001.45001.48001.4800147,900
Jun 11, 20241.46001.58001.43001.56001.5600120,000
Jun 10, 20241.49001.54301.38001.46001.4600114,400
Jun 7, 20241.43001.58001.43001.47001.4700120,600
Jun 6, 20241.43001.50001.37001.46001.4600108,100
Jun 5, 20241.61001.69001.25001.41001.4100619,900
Jun 4, 20241.72001.74001.48001.57001.5700310,700
Jun 3, 20241.85002.01001.66001.77001.7700597,700
May 31, 20241.65002.29001.65001.75001.75001,453,600
May 30, 20241.59001.95001.55001.73001.7300435,000
May 29, 20241.59001.72001.59001.59001.5900149,900
May 28, 20241.58001.73001.54301.64001.6400237,500
May 24, 20241.42001.69001.20001.59001.5900558,600
May 23, 20241.53001.78001.39001.42001.4200683,400
May 22, 20241.72001.86401.38001.45001.4500916,900
May 21, 20241.25002.08001.20001.88001.88003,098,100
May 20, 20241.35001.49001.12001.17001.1700579,800
May 17, 20241.02001.26000.92201.26001.2600774,800
May 16, 20241.01001.17000.95001.05001.0500753,800
May 15, 20240.79301.02000.75500.94900.94902,502,600
May 14, 20240.58900.73600.57000.68900.6890671,800
May 13, 20240.60000.61500.53000.55200.5520500,400
May 10, 20240.65000.65000.58500.58900.5890469,000
May 9, 20240.66200.75000.63700.66000.6600895,700
May 8, 20240.70000.72200.65800.68500.6850388,600
May 7, 20240.85000.90000.70000.72200.7220868,200
May 6, 20240.83001.12000.82000.88500.88501,504,600
May 3, 20240.69200.93400.64000.92500.92503,366,400
May 2, 20240.61500.85000.57000.68800.68802,629,700
May 1, 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 9, 20240.57000.60000.57000.57000.570012,100
Apr 8, 20240.55200.57000.54000.56000.56009,100
Apr 5, 20240.59000.60000.51000.53700.537024,500
Apr 4, 20240.50100.59000.50100.58100.58107,500
Apr 3, 20240.54000.59000.50000.53300.533031,500
Apr 2, 20240.50000.60000.50000.56600.566052,000
Apr 1, 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 8, 20241.03601.04000.97400.99000.990024,200
Mar 7, 20241.00001.05000.98001.01001.010021,600
Mar 6, 20241.12001.12000.97001.00001.000027,000
Mar 5, 20241.00001.10000.92000.98000.980013,300
Mar 4, 20241.00001.07000.97001.04001.040045,300
Mar 1, 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 9, 20241.42001.42001.30201.34001.340015,700
Feb 8, 20241.35001.45001.22001.39001.390026,600
Feb 7, 20241.33001.39001.31001.38001.38008,000
Feb 6, 20241.27001.39001.21001.39001.39009,800
Feb 5, 20241.38001.41001.26001.26001.260019,900
Feb 2, 20241.27001.49001.25001.41001.410012,200
Feb 1, 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

Related Tickers

MAXN Maxeon Solar Technologies, Ltd.
6.41
-4.61%
 
FTCI FTC Solar, Inc.
3.7950
+1.74%
 
NOVA Sunnova Energy International Inc.
2.9500
-3.91%
 
VSTE Vast Renewables Limited
1.0596
-1.89%
 
VVPR VivoPower International PLC
1.1109
-2.55%
 
ARRY Array Technologies, Inc.
6.59
-3.45%
 
SHLS Shoals Technologies Group, Inc.
4.3850
-5.09%
 
RUN Sunrun Inc.
8.75
-5.09%
 
SPWRQ SunPower Corporation
0.0001
0.00%
 
VSTEW Vast Renewables Limited
0.0899
+1.01%