Complete Solaria Inc (CSLR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 11.6883116883 | 1.54 | 1.88 | 1.5 | 358643 | 1.77896623 | CS |
| 4 | -0.33 | -16.0975609756 | 2.05 | 2.065 | 1.5 | 479720 | 1.73495043 | CS |
| 12 | -0.99 | -36.5313653137 | 2.71 | 2.7731 | 1.5 | 689882 | 2.04777523 | CS |
| 26 | -0.41 | -19.2488262911 | 2.13 | 3.37 | 1.06 | 1660785 | 1.69345793 | CS |
| 52 | 0.08 | 4.87804878049 | 1.64 | 3.37 | 0.2 | 1222241 | 1.39697837 | CS |
| 156 | -0.58 | -25.2173913043 | 2.3 | 9.4 | 0.2 | 421224 | 1.45140194 | CS |
| 260 | -0.58 | -25.2173913043 | 2.3 | 9.4 | 0.2 | 298614 | 1.45140194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.81 | -0.04 | -2.16 | 1.83 | 1.83 | 1.73 | 284793 |
| 1735256100 | 1.85 | 0.04 | 2.21 | 1.8 | 1.88 | 1.75 | 389776 |
| 1735077840 | 1.81 | 0.12 | 6.78 | 1.68 | 1.84 | 1.68 | 228691 |
| 1734996900 | 1.695 | 0.16 | 10.06 | 1.54 | 1.72 | 1.5 | 522606 |
| 1734737700 | 1.54 | 0 | 0.00 | 1.58 | 1.65 | 1.52 | 1080769 |
| 1734651300 | 1.54 | 0.03 | 1.99 | 1.5568 | 1.58 | 1.5149999 | 368859 |
| 1734564900 | 1.51 | -0.12 | -7.36 | 1.6796 | 1.74 | 1.51 | 534266 |
| 1734478500 | 1.6299999 | -0.03 | -1.81 | 1.65 | 1.67 | 1.54 | 481115 |
| 1734392100 | 1.66 | -0.05 | -2.92 | 1.71 | 1.76 | 1.66 | 564160 |
| 1734132900 | 1.71 | 0 | 0.00 | 1.72 | 1.73 | 1.66 | 283449 |
| 1734046500 | 1.71 | -0.03 | -1.72 | 1.72 | 1.77 | 1.69 | 269508 |
| 1733960100 | 1.74 | -0.04 | -2.25 | 1.7964 | 1.85 | 1.7109 | 191209 |
| 1733873700 | 1.78 | -0.05 | -2.73 | 1.84 | 1.85 | 1.763 | 174595 |
| 1733787300 | 1.83 | 0.08 | 4.57 | 1.7594 | 1.87 | 1.74 | 616368 |
| 1733528100 | 1.75 | -0.04 | -2.23 | 1.805 | 1.82 | 1.72 | 497013 |
| 1733441700 | 1.79 | -0.13 | -6.77 | 1.9421 | 1.99 | 1.715 | 1299948 |
| 1733355300 | 1.92 | -0.08 | -4.00 | 1.99 | 2.0299999 | 1.89 | 534280 |
| 1733268900 | 2 | 0 | 0.00 | 2 | 2.005 | 1.925 | 231970 |
| 1733182500 | 2 | -0.01 | -0.50 | 2.05 | 2.065 | 1.91 | 522388 |
| 1732917840 | 2.0099999 | -0.01 | -0.50 | 2.065 | 2.08 | 1.97 | 357853 |
| 1732750500 | 2.02 | 0.21 | 11.60 | 1.8 | 2.07 | 1.8 | 1035818 |
| 1732664100 | 1.81 | -0.04 | -2.16 | 1.86 | 1.89 | 1.8 | 355848 |
| 1732577700 | 1.85 | -0.09 | -4.64 | 1.95 | 2.0099999 | 1.825 | 757837 |
| 1732318500 | 1.94 | 0 | 0.00 | 1.9451 | 1.99 | 1.91 | 239022 |
| 1732232100 | 1.94 | -0.07 | -3.48 | 1.9726 | 2.0399 | 1.88 | 680337 |
| 1732145700 | 2.0099999 | 0.06 | 3.08 | 1.93 | 2.075 | 1.84 | 591786 |
| 1732059300 | 1.95 | 0.01 | 0.52 | 1.895 | 2.035 | 1.87 | 403079 |
| 1731972900 | 1.94 | -0.02 | -1.02 | 1.96 | 2.0299999 | 1.81 | 1014358 |
| 1731713700 | 1.96 | -0.28 | -12.50 | 2.215 | 2.2256999 | 1.91 | 1454020 |
| 1731627300 | 2.24 | 0.39 | 21.08 | 1.95 | 2.33 | 1.77 | 1962383 |
| 1731540900 | 1.85 | 0.12 | 6.94 | 1.78 | 1.93 | 1.755 | 1161268 |
| 1731454500 | 1.73 | -0.13 | -6.99 | 1.82 | 1.88 | 1.7 | 965213 |
| 1731368100 | 1.86 | -0.08 | -4.12 | 1.945 | 1.945 | 1.83 | 523553 |
| 1731108900 | 1.94 | -0.11 | -5.37 | 2.118 | 2.118 | 1.92 | 722137 |
| 1731022500 | 2.05 | -0.02 | -0.97 | 2.095 | 2.14 | 2.05 | 265675 |
| 1730936100 | 2.07 | -0.21 | -9.21 | 2.22 | 2.2503 | 2.0099999 | 765770 |
| 1730849700 | 2.2799999 | 0.13 | 6.05 | 2.153 | 2.3194 | 2.08 | 472416 |
| 1730763300 | 2.15 | 0.01 | 0.47 | 2.16 | 2.3 | 2.13 | 499463 |
| 1730500500 | 2.14 | 0.04 | 1.90 | 2.125 | 2.21 | 2.095 | 281341 |
| 1730414100 | 2.1 | -0.09 | -4.11 | 2.16 | 2.1808 | 2.06 | 632164 |
| 1730327700 | 2.19 | 0.04 | 1.86 | 2.192 | 2.55 | 2.15 | 470001 |
| 1730241300 | 2.15 | -0.03 | -1.38 | 2.2399 | 2.285 | 2.15 | 466048 |
| 1730154900 | 2.18 | -0.08 | -3.54 | 2.29 | 2.29 | 2.13 | 643611 |
| 1729895700 | 2.2599999 | -0.04 | -1.74 | 2.27 | 2.31 | 2.2 | 417574 |
| 1729809300 | 2.3 | -0.07 | -2.95 | 2.37 | 2.43 | 2.254 | 391008 |
| 1729722900 | 2.37 | -0.09 | -3.66 | 2.46 | 2.55 | 2.31 | 534463 |
| 1729636500 | 2.46 | 0.09 | 3.80 | 2.37 | 2.47 | 2.25 | 1014568 |
| 1729550100 | 2.37 | 0.03 | 1.28 | 2.35 | 2.4 | 2.27 | 322265 |
| 1729290900 | 2.34 | -0.03 | -1.27 | 2.4 | 2.48 | 2.25 | 546284 |
| 1729204500 | 2.37 | 0.13 | 5.80 | 2.27 | 2.44 | 2.27 | 1370626 |
| 1729118100 | 2.24 | 0.11 | 5.16 | 2.12 | 2.29 | 2.115 | 1005974 |
| 1729031700 | 2.13 | -0.07 | -3.18 | 2.2 | 2.24 | 2.08 | 1015569 |
| 1728945300 | 2.2 | -0.14 | -5.98 | 2.36 | 2.3605999 | 2.195 | 983488 |
| 1728686100 | 2.34 | 0.07 | 3.08 | 2.2599999 | 2.42 | 2.15 | 1137046 |
| 1728599700 | 2.27 | 0.11 | 5.09 | 2.14 | 2.27 | 2.0299999 | 1313584 |
| 1728513300 | 2.16 | -0.19 | -8.09 | 2.35 | 2.37 | 2.04 | 2635403 |
| 1728426900 | 2.35 | -0.1 | -4.08 | 2.469 | 2.6 | 2.34 | 619899 |
| 1728340500 | 2.45 | -0.29 | -10.58 | 2.67 | 2.67 | 2.43 | 815802 |
| 1728081300 | 2.74 | 0.39 | 16.60 | 2.37 | 2.7999 | 2.35 | 912362 |
| 1727994900 | 2.35 | -0.13 | -5.24 | 2.5099999 | 2.5099999 | 2.33 | 647476 |
| 1727908500 | 2.48 | 0.02 | 1.02 | 2.512 | 2.71 | 2.44 | 734887 |
| 1727822100 | 2.455 | -0.36 | -12.63 | 2.81 | 2.84 | 2.41 | 1174264 |
| 1727735520 | 2.81 | -0.12 | -4.10 | 2.92 | 3 | 2.75 | 589160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
