-
5 DAY PERFORMANCE
-1.32% -
1 MONTH PERFORMANCE
-0.44% -
3 MONTH PERFORMANCE
+0.09% -
6 MONTH PERFORMANCE
+1.90% -
YEAR-TO-DATE PERFORMANCE
+3.31% -
1 YEAR PERFORMANCE
+5.04%
Consilium Acquisition Corp I, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $11.22 | $11.25 (0.27%) | $11.26 | $11.22 | 720 | $107.05 M |
| 10/01/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 0 | $108.48 M |
| 09/30/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 0 | $108.48 M |
| 09/27/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 0 | $108.48 M |
| 09/26/2024 | $11.52 | $11.40 (-1.04%) | $11.52 | $11.40 | 1,105 | $108.48 M |
| 09/25/2024 | $11.23 | $11.34 (0.98%) | $11.40 | $11.23 | 2,536 | $107.91 M |
| 09/24/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 0 | $108.39 M |
| 09/23/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 0 | $108.39 M |
| 09/20/2024 | $11.30 | $11.39 (0.8%) | $11.39 | $11.30 | 4,300 | $108.39 M |
| 09/19/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 2,320 | $107.91 M |
| 09/18/2024 | $11.30 | $11.30 (0%) | $11.31 | $11.30 | 400 | $107.53 M |
| 09/17/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 1 | $107.34 M |
| 09/16/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $107.34 M |
| 09/13/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $107.34 M |
| 09/12/2024 | $11.30 | $11.28 (-0.18%) | $11.30 | $11.28 | 605 | $107.34 M |
| 09/11/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $107.91 M |
| 09/10/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 301 | $107.91 M |
| 09/09/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 441 | $107.91 M |
| 09/06/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $107.91 M |
| 09/05/2024 | $11.30 | $11.34 (0.35%) | $11.34 | $11.30 | 1,900 | $107.91 M |
| 09/04/2024 | $11.34 | $11.30 (-0.35%) | $11.35 | $11.26 | 3,020 | $107.53 M |
| 09/03/2024 | $11.30 | $11.30 (0%) | $11.31 | $11.30 | 6,300 | $107.53 M |
| 08/30/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $107.34 M |
| 08/29/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | |
| 08/28/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 2 | $107.34 M |
| 08/27/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $107.34 M |
| 08/26/2024 | $11.28 | $11.28 (0%) | $11.35 | $11.28 | 3,500 | $107.34 M |
| 08/23/2024 | $11.31 | $11.31 (0%) | $11.31 | $11.31 | 0 | $107.63 M |
| 08/22/2024 | $11.31 | $11.31 (0%) | $11.32 | $11.31 | 3,600 | $107.63 M |
| 08/21/2024 | $11.26 | $11.28 (0.18%) | $11.35 | $11.26 | 10,500 | $107.34 M |
| 08/20/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $107.05 M |
| 08/19/2024 | $11.29 | $11.25 (-0.35%) | $11.30 | $11.18 | 17,031 | $107.05 M |
| 08/16/2024 | $11.29 | $11.33 (0.35%) | $11.33 | $11.29 | 400 | $107.82 M |
| 08/15/2024 | $11.35 | $11.31 (-0.35%) | $11.35 | $11.31 | 5,700 | $107.63 M |
| 08/14/2024 | $11.38 | $11.35 (-0.26%) | $11.70 | $11.32 | 19,100 | $108.01 M |
| 08/13/2024 | $11.34 | $11.35 (0.09%) | $11.35 | $11.29 | 6,500 | $54.16 M |
| 08/12/2024 | $11.33 | $11.35 (0.18%) | $11.35 | $11.32 | 8,300 | $54.16 M |
| 08/09/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 200 | $107.91 M |
| 08/08/2024 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 5,300 | $107.72 M |
| 08/07/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | |
| 08/06/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 300 | |
| 08/05/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 110 | $107.24 M |
| 08/02/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 9,121 | $107.53 M |
| 08/01/2024 | $11.30 | $11.28 (-0.18%) | $11.30 | $11.28 | 1,000 | $107.34 M |
| 07/31/2024 | $11.29 | $11.29 (0%) | $11.29 | $11.29 | 200 | $107.43 M |
| 07/30/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 110 | $107.24 M |
| 07/29/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | |
| 07/26/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | |
| 07/25/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | |
| 07/24/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | |
| 07/23/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | |
| 07/22/2024 | $11.29 | $11.30 (0.09%) | $11.30 | $11.29 | 25,539 | $107.53 M |
| 07/18/2024 | $11.27 | $11.28 (0.09%) | $11.28 | $11.27 | 18 | $107.34 M |
| 07/16/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 9,079 | $107.24 M |
| 07/15/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 956 | $107.34 M |
| 07/12/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 455 | $107.34 M |
| 07/11/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.26 | 80,544 | $107.24 M |
| 07/10/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 479 | $107.24 M |
| 07/05/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 114 | $106.96 M |