5 DAY PERFORMANCE
-6.63%
1 MONTH PERFORMANCE
-20.10%
3 MONTH PERFORMANCE
-46.18%
6 MONTH PERFORMANCE
+9.15%
YEAR-TO-DATE PERFORMANCE
-3.73%
1 YEAR PERFORMANCE
+1.97%
Complete Solaria, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
12/20/2024 | $1.57 | $1.54 (-1.91%) | $1.65 | $1.52 | 1.08 M | $116.04 M |
12/19/2024 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.52 | 370,200 | $116.04 M |
12/18/2024 | $1.63 | $1.51 (-7.36%) | $1.74 | $1.51 | 535,611 | $113.78 M |
12/17/2024 | $1.65 | $1.63 (-1.21%) | $1.67 | $1.54 | 482,600 | $122.82 M |
12/16/2024 | $1.71 | $1.66 (-2.92%) | $1.76 | $1.66 | 565,639 | $125.08 M |
12/13/2024 | $1.72 | $1.71 (-0.58%) | $1.73 | $1.66 | 283,800 | $128.85 M |
12/12/2024 | $1.72 | $1.71 (-0.58%) | $1.77 | $1.69 | 273,200 | $128.85 M |
12/11/2024 | $1.78 | $1.74 (-2.25%) | $1.85 | $1.71 | 191,600 | $131.11 M |
12/10/2024 | $1.82 | $1.78 (-2.2%) | $1.85 | $1.76 | 176,400 | $134.12 M |
12/09/2024 | $1.76 | $1.83 (3.98%) | $1.87 | $1.74 | 619,206 | $137.89 M |
12/06/2024 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.72 | 503,600 | $131.86 M |
12/05/2024 | $1.90 | $1.79 (-5.79%) | $1.99 | $1.72 | 1.30 M | $134.87 M |
12/04/2024 | $1.99 | $1.92 (-3.52%) | $2.03 | $1.89 | 536,112 | $144.67 M |
12/03/2024 | $1.98 | $2.00 (1.01%) | $2.01 | $1.93 | 233,106 | $150.70 M |
12/02/2024 | $2.05 | $2.00 (-2.44%) | $2.07 | $1.91 | 525,502 | $150.70 M |
11/29/2024 | $2.05 | $2.01 (-1.95%) | $2.08 | $1.97 | 361,511 | $151.45 M |
11/27/2024 | $1.80 | $2.02 (12.22%) | $2.07 | $1.80 | 1.04 M | $152.20 M |
11/26/2024 | $1.86 | $1.81 (-2.69%) | $1.89 | $1.80 | 361,900 | $136.38 M |
11/25/2024 | $1.95 | $1.85 (-5.13%) | $2.01 | $1.83 | 757,853 | $139.39 M |
11/22/2024 | $1.95 | $1.94 (-0.51%) | $1.99 | $1.91 | 241,816 | $146.18 M |
11/21/2024 | $1.94 | $1.94 (0%) | $2.04 | $1.88 | 683,819 | $146.18 M |
11/20/2024 | $1.94 | $2.01 (3.61%) | $2.08 | $1.84 | 594,216 | $151.45 M |
11/19/2024 | $1.91 | $1.95 (2.09%) | $2.04 | $1.87 | 405,579 | $146.93 M |
11/18/2024 | $1.96 | $1.94 (-1.02%) | $2.04 | $1.81 | 1.02 M | $146.18 M |
11/15/2024 | $2.27 | $1.96 (-13.66%) | $2.27 | $1.91 | 1.49 M | $147.68 M |
11/14/2024 | $1.88 | $2.24 (19.15%) | $2.33 | $1.77 | 1.98 M | $136.89 M |
11/13/2024 | $1.78 | $1.85 (3.93%) | $1.93 | $1.76 | 1.20 M | $113.06 M |
11/12/2024 | $1.82 | $1.73 (-4.95%) | $1.88 | $1.70 | 973,800 | $105.72 M |
11/11/2024 | $1.92 | $1.86 (-3.12%) | $1.95 | $1.83 | 547,647 | $113.67 M |
11/08/2024 | $2.04 | $1.94 (-4.9%) | $2.14 | $1.92 | 727,355 | $118.56 M |
11/07/2024 | $2.08 | $2.05 (-1.44%) | $2.14 | $2.05 | 272,202 | $125.28 M |
11/06/2024 | $2.25 | $2.07 (-8%) | $2.25 | $2.01 | 768,535 | $126.50 M |
11/05/2024 | $2.15 | $2.28 (6.05%) | $2.32 | $2.08 | 491,682 | $139.33 M |
11/04/2024 | $2.16 | $2.15 (-0.46%) | $2.30 | $2.13 | 500,091 | $131.39 M |
11/01/2024 | $2.15 | $2.14 (-0.47%) | $2.21 | $2.10 | 291,177 | $130.78 M |
10/31/2024 | $2.16 | $2.10 (-2.78%) | $2.23 | $2.06 | 637,900 | $128.33 M |
10/30/2024 | $2.15 | $2.19 (1.86%) | $2.55 | $2.15 | 480,700 | $133.83 M |
10/29/2024 | $2.18 | $2.15 (-1.38%) | $2.29 | $2.15 | 474,109 | $131.39 M |
10/28/2024 | $2.29 | $2.18 (-4.8%) | $2.29 | $2.13 | 652,388 | $133.22 M |
10/25/2024 | $2.27 | $2.26 (-0.44%) | $2.31 | $2.20 | 417,600 | $138.11 M |
10/24/2024 | $2.34 | $2.30 (-1.71%) | $2.43 | $2.25 | 396,323 | $140.56 M |
10/23/2024 | $2.44 | $2.37 (-2.87%) | $2.55 | $2.31 | 540,506 | $144.83 M |
10/22/2024 | $2.38 | $2.46 (3.36%) | $2.47 | $2.25 | 1.03 M | $150.33 M |
10/21/2024 | $2.35 | $2.37 (0.85%) | $2.40 | $2.27 | 322,300 | $144.83 M |
10/18/2024 | $2.40 | $2.34 (-2.5%) | $2.48 | $2.25 | 546,300 | $143.00 M |
10/17/2024 | $2.27 | $2.37 (4.41%) | $2.44 | $2.27 | 1.37 M | $144.83 M |
10/16/2024 | $2.12 | $2.24 (5.66%) | $2.29 | $2.12 | 1.01 M | $136.89 M |
10/15/2024 | $2.20 | $2.13 (-3.18%) | $2.24 | $2.08 | 1.02 M | $130.17 M |
10/14/2024 | $2.36 | $2.20 (-6.78%) | $2.36 | $2.19 | 983,500 | $134.44 M |
10/11/2024 | $2.26 | $2.34 (3.54%) | $2.42 | $2.15 | 1.16 M | $143.00 M |
10/10/2024 | $2.17 | $2.27 (4.61%) | $2.27 | $2.03 | 1.35 M | $138.72 M |
10/09/2024 | $2.35 | $2.16 (-8.09%) | $2.37 | $2.04 | 2.64 M | $132.00 M |
10/08/2024 | $2.50 | $2.35 (-6%) | $2.61 | $2.34 | 860,746 | $143.61 M |
10/07/2024 | $2.71 | $2.45 (-9.59%) | $2.77 | $2.43 | 847,000 | $149.72 M |
10/04/2024 | $2.37 | $2.74 (15.61%) | $2.80 | $2.35 | 943,426 | $167.44 M |
10/03/2024 | $2.51 | $2.35 (-6.37%) | $2.52 | $2.33 | 660,256 | $143.61 M |
10/02/2024 | $2.60 | $2.48 (-4.62%) | $2.71 | $2.44 | 784,531 | $151.56 M |
10/01/2024 | $2.76 | $2.46 (-10.87%) | $2.84 | $2.41 | 1.21 M | $150.33 M |
09/30/2024 | $2.93 | $2.81 (-4.1%) | $3.00 | $2.75 | 602,700 | $171.72 M |
09/27/2024 | $2.97 | $2.93 (-1.35%) | $3.04 | $2.75 | 956,443 | $179.06 M |
09/26/2024 | $3.04 | $2.90 (-4.61%) | $3.30 | $2.89 | 922,337 | $177.22 M |
09/25/2024 | $2.95 | $3.00 (1.69%) | $3.37 | $2.95 | 1.51 M | $183.33 M |
09/24/2024 | $2.89 | $2.99 (3.46%) | $3.08 | $2.77 | 1.02 M | $182.72 M |
09/23/2024 | $2.89 | $2.82 (-2.42%) | $3.16 | $2.77 | 708,600 | $172.33 M |