CSLM Acquisition Corporation (CSLM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0995 | 0.880530973451 | 11.3 | 11.515 | 11.23 | 1533 | 11.37680949 | CS |
| 4 | 0.1195 | 1.05939716312 | 11.28 | 11.515 | 11.23 | 1202 | 11.33377414 | CS |
| 12 | 0.1295 | 1.14906832298 | 11.27 | 11.7 | 11.15 | 3912 | 11.29464983 | CS |
| 26 | 0.3495 | 3.1628959276 | 11.05 | 12.42 | 11.01 | 21986 | 11.14545876 | CS |
| 52 | 0.6995 | 6.53738317757 | 10.7 | 12.42 | 10.69 | 22749 | 11.00855395 | CS |
| 156 | 1.6595 | 17.0379876797 | 9.74 | 12.42 | 9.71 | 41988 | 10.35928017 | CS |
| 260 | 1.6595 | 17.0379876797 | 9.74 | 12.42 | 9.71 | 41988 | 10.35928017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 11.3995 | 0.06 | 0.52 | 11.515 | 11.515 | 11.3995 | 1105 |
| 1727303700 | 11.3401 | -0.05 | -0.44 | 11.4 | 11.4 | 11.23 | 2236 |
| 1727217300 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 20 |
| 1727130900 | 11.39 | 0 | 0.00 | 11.4 | 11.4 | 11.39 | 5 |
| 1726871700 | 11.39 | 0.05 | 0.44 | 11.3 | 11.39 | 11.3 | 4297 |
| 1726785300 | 11.34 | 0.04 | 0.35 | 11.34 | 11.34 | 11.34 | 2320 |
| 1726698900 | 11.3 | 0.02 | 0.18 | 11.3 | 11.3 | 11.3 | 0 |
| 1726612500 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 1 |
| 1726526100 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1726266900 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 26 |
| 1726180500 | 11.28 | -0.06 | -0.53 | 11.3 | 11.3 | 11.28 | 605 |
| 1726094100 | 11.3399 | 0 | 0.00 | 11.3399 | 11.3399 | 11.3399 | 0 |
| 1726007700 | 11.3399 | -0 | -0.00 | 11.3399 | 11.3399 | 11.3399 | 1 |
| 1725921300 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 346 |
| 1725662100 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 1 |
| 1725575700 | 11.34 | 0.04 | 0.35 | 11.34 | 11.34 | 11.34 | 1100 |
| 1725489300 | 11.3 | -0 | -0.00 | 11.34 | 11.35 | 11.26 | 3020 |
| 1725402900 | 11.3001 | 0.02 | 0.18 | 11.3 | 11.31 | 11.3 | 6250 |
| 1725057300 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1724970900 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1724884500 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1724798100 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 5 |
| 1724711700 | 11.28 | -0.03 | -0.27 | 11.27 | 11.35 | 11.27 | 3456 |
| 1724452500 | 11.31 | 0 | 0.00 | 11.24 | 11.31 | 11.24 | 33 |
| 1724366100 | 11.31 | 0.03 | 0.27 | 11.3 | 11.3213 | 11.3 | 3599 |
| 1724279700 | 11.28 | 0.03 | 0.27 | 11.24 | 11.35 | 11.24 | 10482 |
| 1724193300 | 11.2499 | 0 | 0.00 | 11.15 | 11.2499 | 11.15 | 22 |
| 1724106900 | 11.2499 | -0.08 | -0.71 | 11.29 | 11.3 | 11.18 | 17031 |
| 1723847700 | 11.33 | 0.02 | 0.18 | 11.29 | 11.33 | 11.29 | 308 |
| 1723761300 | 11.31 | -0.04 | -0.35 | 11.35 | 11.35 | 11.31 | 5667 |
| 1723674900 | 11.3499 | -0 | -0.00 | 11.38 | 11.7 | 11.32 | 19058 |
| 1723588500 | 11.35 | 0 | 0.00 | 11.34 | 11.35 | 11.29 | 6448 |
| 1723502100 | 11.35 | 0.01 | 0.09 | 11.28 | 11.35 | 11.28 | 8276 |
| 1723242900 | 11.34 | 0.02 | 0.18 | 11.34 | 11.34 | 11.34 | 197 |
| 1723156500 | 11.32 | 0.05 | 0.44 | 11.3 | 11.32 | 11.3 | 5275 |
| 1723070100 | 11.2706 | 0 | 0.00 | 11.32 | 11.32 | 11.2706 | 3 |
| 1722983700 | 11.2706 | 0 | 0.00 | 11.295 | 11.295 | 11.2706 | 334 |
| 1722897300 | 11.2706 | -0.03 | -0.26 | 11.2706 | 11.2706 | 11.2706 | 102 |
| 1722638100 | 11.3 | 0.02 | 0.18 | 11.3 | 11.3 | 11.3 | 9120 |
| 1722551700 | 11.28 | -0.01 | -0.09 | 11.32 | 11.32 | 11.28 | 991 |
| 1722465300 | 11.29 | 0.02 | 0.18 | 11.27 | 11.29 | 11.27 | 194 |
| 1722378900 | 11.27 | -0.03 | -0.27 | 11.32 | 11.32 | 11.27 | 110 |
| 1722292500 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 11 |
| 1722033300 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1721946900 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1721860500 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1721774100 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1721687700 | 11.3 | 0.03 | 0.27 | 11.29 | 11.3 | 11.29 | 25539 |
| 1721428500 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 13 |
| 1721342100 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 0 |
| 1721255700 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 17 |
| 1721169300 | 11.27 | -0.01 | -0.09 | 11.27 | 11.27 | 11.27 | 9079 |
| 1721082900 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 956 |
| 1720823700 | 11.28 | 0.01 | 0.09 | 11.28 | 11.28 | 11.28 | 455 |
| 1720737300 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.26 | 80544 |
| 1720650900 | 11.27 | 0.03 | 0.27 | 11.27 | 11.27 | 11.27 | 479 |
| 1720564500 | 11.24 | 0 | 0.00 | 11.25 | 11.25 | 11.24 | 0 |
| 1720478100 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 2 |
| 1720218900 | 11.24 | 0 | 0.00 | 11.27 | 11.27 | 11.24 | 114 |
| 1720040640 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 3 |
| 1719959700 | 11.24 | 0.01 | 0.09 | 11.24 | 11.24 | 11.24 | 28263 |
| 1719873300 | 11.23 | -0.01 | -0.09 | 11.27 | 11.27 | 11.23 | 100383 |
| 1719614100 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 100 |
| 1719527700 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
