Singapore markets closed
Straits Times Index
3,308.00 +4.34 (+0.13%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.29 (-0.21%) Nasdaq
16,388.24 +47.34 (+0.29%) Bitcoin USD
61,841.94 -1,003.53 (-1.60%) CMC Crypto 200
1,273.75 -17.65 (-1.37%)
Complete Solaria, Inc. (CSLR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 0.6000 | 0.6150 | 0.5300 | 0.5520 | 0.5520 | 500,000 |
| 10 May 2024 | 0.6500 | 0.6500 | 0.5850 | 0.5890 | 0.5890 | 469,000 |
| 09 May 2024 | 0.6620 | 0.7500 | 0.6370 | 0.6600 | 0.6600 | 895,700 |
| 08 May 2024 | 0.7000 | 0.7220 | 0.6580 | 0.6850 | 0.6850 | 388,600 |
| 07 May 2024 | 0.8500 | 0.9000 | 0.7000 | 0.7220 | 0.7220 | 868,200 |
| 06 May 2024 | 0.8300 | 1.1200 | 0.8200 | 0.8850 | 0.8850 | 1,504,600 |
| 03 May 2024 | 0.6920 | 0.9340 | 0.6400 | 0.9250 | 0.9250 | 3,366,400 |
| 02 May 2024 | 0.6150 | 0.8500 | 0.5700 | 0.6880 | 0.6880 | 2,629,700 |
| 01 May 2024 | 0.5770 | 0.6500 | 0.5390 | 0.6160 | 0.6160 | 1,226,200 |
| 30 Apr 2024 | 0.6060 | 0.6870 | 0.5600 | 0.6200 | 0.6200 | 2,931,200 |
| 29 Apr 2024 | 0.3770 | 0.7460 | 0.3450 | 0.7300 | 0.7300 | 25,796,100 |
| 26 Apr 2024 | 0.4000 | 0.4190 | 0.3570 | 0.3810 | 0.3810 | 443,000 |
| 25 Apr 2024 | 0.3760 | 0.4250 | 0.3700 | 0.4190 | 0.4190 | 355,900 |
| 24 Apr 2024 | 0.3790 | 0.4300 | 0.3720 | 0.4170 | 0.4170 | 602,300 |
| 23 Apr 2024 | 0.3490 | 0.4470 | 0.3290 | 0.4300 | 0.4300 | 2,241,000 |
| 22 Apr 2024 | 0.5500 | 0.5880 | 0.3890 | 0.3890 | 0.3890 | 13,496,700 |
| 19 Apr 2024 | 0.2570 | 0.5900 | 0.2400 | 0.4500 | 0.4500 | 13,903,600 |
| 18 Apr 2024 | 0.2490 | 0.2800 | 0.2200 | 0.2650 | 0.2650 | 286,800 |
| 17 Apr 2024 | 0.2700 | 0.2980 | 0.2370 | 0.2550 | 0.2550 | 840,300 |
| 16 Apr 2024 | 0.2500 | 0.2700 | 0.2030 | 0.2650 | 0.2650 | 355,800 |
| 15 Apr 2024 | 0.4960 | 0.5050 | 0.2000 | 0.2600 | 0.2600 | 814,300 |
| 12 Apr 2024 | 0.5010 | 0.5790 | 0.4810 | 0.5200 | 0.5200 | 42,600 |
| 11 Apr 2024 | 0.5110 | 0.5790 | 0.5010 | 0.5100 | 0.5100 | 47,500 |
| 10 Apr 2024 | 0.5710 | 0.5710 | 0.5070 | 0.5080 | 0.5080 | 49,500 |
| 09 Apr 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 12,100 |
| 08 Apr 2024 | 0.5520 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 9,100 |
| 05 Apr 2024 | 0.5900 | 0.6000 | 0.5100 | 0.5370 | 0.5370 | 24,500 |
| 04 Apr 2024 | 0.5010 | 0.5900 | 0.5010 | 0.5810 | 0.5810 | 7,500 |
| 03 Apr 2024 | 0.5400 | 0.5900 | 0.5000 | 0.5330 | 0.5330 | 31,500 |
| 02 Apr 2024 | 0.5000 | 0.6000 | 0.5000 | 0.5660 | 0.5660 | 52,000 |
| 01 Apr 2024 | 0.6000 | 0.6140 | 0.4900 | 0.5170 | 0.5170 | 38,900 |
| 28 Mar 2024 | 0.6300 | 0.6400 | 0.5790 | 0.6010 | 0.6010 | 22,800 |
| 27 Mar 2024 | 0.6120 | 0.6500 | 0.5800 | 0.6300 | 0.6300 | 18,100 |
| 26 Mar 2024 | 0.5960 | 0.6500 | 0.5800 | 0.6380 | 0.6380 | 9,900 |
| 25 Mar 2024 | 0.6530 | 0.7480 | 0.5620 | 0.5950 | 0.5950 | 23,500 |
| 22 Mar 2024 | 0.6780 | 0.6940 | 0.5500 | 0.6310 | 0.6310 | 47,000 |
| 21 Mar 2024 | 0.5310 | 0.6630 | 0.5310 | 0.6200 | 0.6200 | 61,400 |
| 20 Mar 2024 | 0.5290 | 0.5700 | 0.4760 | 0.5310 | 0.5310 | 42,200 |
| 19 Mar 2024 | 0.4800 | 0.5360 | 0.4210 | 0.5000 | 0.5000 | 67,100 |
| 18 Mar 2024 | 0.6300 | 0.6300 | 0.4030 | 0.4920 | 0.4920 | 255,400 |
| 15 Mar 2024 | 0.6700 | 0.7990 | 0.5700 | 0.5870 | 0.5870 | 61,300 |
| 14 Mar 2024 | 0.7550 | 0.7920 | 0.5710 | 0.6530 | 0.6530 | 60,000 |
| 13 Mar 2024 | 0.7800 | 0.8190 | 0.6530 | 0.6990 | 0.6990 | 127,400 |
| 12 Mar 2024 | 1.0000 | 1.0000 | 0.6500 | 0.8000 | 0.8000 | 147,100 |
| 11 Mar 2024 | 1.0000 | 1.0500 | 0.9740 | 0.9800 | 0.9800 | 17,800 |
| 08 Mar 2024 | 1.0360 | 1.0400 | 0.9740 | 0.9900 | 0.9900 | 24,200 |
| 07 Mar 2024 | 1.0000 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 21,600 |
| 06 Mar 2024 | 1.1200 | 1.1200 | 0.9700 | 1.0000 | 1.0000 | 27,000 |
| 05 Mar 2024 | 1.0000 | 1.1000 | 0.9200 | 0.9800 | 0.9800 | 13,300 |
| 04 Mar 2024 | 1.0000 | 1.0700 | 0.9700 | 1.0400 | 1.0400 | 45,300 |
| 01 Mar 2024 | 1.0400 | 1.1200 | 0.9740 | 1.0400 | 1.0400 | 83,400 |
| 29 Feb 2024 | 1.0500 | 1.1500 | 1.0300 | 1.0600 | 1.0600 | 13,100 |
| 28 Feb 2024 | 1.0800 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 6,800 |
| 27 Feb 2024 | 1.0900 | 1.1410 | 1.0100 | 1.0100 | 1.0100 | 46,200 |
| 26 Feb 2024 | 1.1200 | 1.1250 | 1.0500 | 1.0600 | 1.0600 | 37,700 |
| 23 Feb 2024 | 1.1700 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 23,400 |
| 22 Feb 2024 | 1.1700 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 26,200 |
| 21 Feb 2024 | 1.2150 | 1.2150 | 1.1700 | 1.2000 | 1.2000 | 2,800 |
| 20 Feb 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 4,500 |
| 16 Feb 2024 | 1.1500 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 6,100 |
| 15 Feb 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 12,800 |
| 14 Feb 2024 | 1.2800 | 1.3000 | 1.0600 | 1.0900 | 1.0900 | 127,500 |
| 13 Feb 2024 | 1.3900 | 1.3900 | 1.2120 | 1.3100 | 1.3100 | 6,400 |
| 12 Feb 2024 | 1.3200 | 1.4000 | 1.2540 | 1.2900 | 1.2900 | 11,800 |
| 09 Feb 2024 | 1.4200 | 1.4200 | 1.3020 | 1.3400 | 1.3400 | 15,700 |
| 08 Feb 2024 | 1.3500 | 1.4500 | 1.2200 | 1.3900 | 1.3900 | 26,600 |
| 07 Feb 2024 | 1.3300 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 8,000 |
| 06 Feb 2024 | 1.2700 | 1.3900 | 1.2100 | 1.3900 | 1.3900 | 9,800 |
| 05 Feb 2024 | 1.3800 | 1.4100 | 1.2600 | 1.2600 | 1.2600 | 19,900 |
| 02 Feb 2024 | 1.2700 | 1.4900 | 1.2500 | 1.4100 | 1.4100 | 12,200 |
| 01 Feb 2024 | 1.2800 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 15,100 |
| 31 Jan 2024 | 1.3000 | 1.3400 | 1.2200 | 1.3100 | 1.3100 | 19,200 |
| 30 Jan 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 5,700 |
| 29 Jan 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 18,000 |
| 26 Jan 2024 | 1.2900 | 1.3400 | 1.2700 | 1.2710 | 1.2710 | 15,600 |
| 25 Jan 2024 | 1.2800 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 7,600 |
| 24 Jan 2024 | 1.2800 | 1.3000 | 1.2450 | 1.3000 | 1.3000 | 3,400 |
| 23 Jan 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 7,400 |
| 22 Jan 2024 | 1.1200 | 1.2950 | 1.1000 | 1.1600 | 1.1600 | 24,300 |
| 19 Jan 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 21,500 |
| 18 Jan 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 4,600 |
| 17 Jan 2024 | 1.2500 | 1.2500 | 1.0600 | 1.1800 | 1.1800 | 16,400 |
| 16 Jan 2024 | 1.3400 | 1.3400 | 1.2000 | 1.2100 | 1.2100 | 14,800 |
| 12 Jan 2024 | 1.2800 | 1.3460 | 1.2500 | 1.2600 | 1.2600 | 33,800 |
| 11 Jan 2024 | 1.3600 | 1.3600 | 1.2600 | 1.3000 | 1.3000 | 45,000 |
| 10 Jan 2024 | 1.3900 | 1.3900 | 1.2800 | 1.3700 | 1.3700 | 23,800 |
| 09 Jan 2024 | 1.5100 | 1.5100 | 1.3000 | 1.4200 | 1.4200 | 48,500 |
| 08 Jan 2024 | 1.5500 | 1.5500 | 1.4100 | 1.5000 | 1.5000 | 55,500 |
| 05 Jan 2024 | 1.5800 | 1.6900 | 1.4100 | 1.4700 | 1.4700 | 34,700 |
| 04 Jan 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 10,800 |
| 03 Jan 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5600 | 1.5600 | 25,000 |
| 02 Jan 2024 | 1.6400 | 1.6400 | 1.4200 | 1.5200 | 1.5200 | 25,800 |
| 29 Dec 2023 | 1.8000 | 1.8050 | 1.5700 | 1.6050 | 1.6050 | 45,000 |
| 28 Dec 2023 | 1.7300 | 1.8000 | 1.6000 | 1.7500 | 1.7500 | 66,600 |
| 27 Dec 2023 | 1.5000 | 1.7900 | 1.5000 | 1.7000 | 1.7000 | 53,400 |
| 26 Dec 2023 | 1.6200 | 1.8900 | 1.5120 | 1.7900 | 1.7900 | 80,100 |
| 22 Dec 2023 | 1.6100 | 1.6500 | 1.5300 | 1.6200 | 1.6200 | 30,800 |
| 21 Dec 2023 | 1.5000 | 1.5500 | 1.4500 | 1.5200 | 1.5200 | 63,900 |
| 20 Dec 2023 | 1.5800 | 1.5800 | 1.3700 | 1.3900 | 1.3900 | 27,800 |
| 19 Dec 2023 | 1.4100 | 1.4700 | 1.3500 | 1.4600 | 1.4600 | 46,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.