U.S. markets closed

Complete Solaria, Inc. (CSLR)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1.4300-0.0700 (-4.67%)
Al cierre: 04:00PM EDT
1.3100 -0.12 (-8.39%)
Fuera de horario: 06:37PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20241.50001.55001.34001.43001.4300153,000
13 jun 20241.50001.68001.47001.50001.5000150,100
12 jun 20241.60001.68001.45001.48001.4800147,900
11 jun 20241.46001.58001.43001.56001.5600120,000
10 jun 20241.49001.54301.38001.46001.4600114,400
07 jun 20241.43001.58001.43001.47001.4700120,600
06 jun 20241.43001.50001.37001.46001.4600108,100
05 jun 20241.61001.69001.25001.41001.4100619,900
04 jun 20241.72001.74001.48001.57001.5700310,700
03 jun 20241.85002.01001.66001.77001.7700597,700
31 may 20241.65002.29001.65001.75001.75001,453,600
30 may 20241.59001.95001.55001.73001.7300435,000
29 may 20241.59001.72001.59001.59001.5900149,900
28 may 20241.58001.73001.54301.64001.6400237,500
24 may 20241.42001.69001.20001.59001.5900558,600
23 may 20241.53001.78001.39001.42001.4200683,400
22 may 20241.72001.86401.38001.45001.4500916,900
21 may 20241.25002.08001.20001.88001.88003,098,100
20 may 20241.35001.49001.12001.17001.1700579,800
17 may 20241.02001.26000.92201.26001.2600774,800
16 may 20241.01001.17000.95001.05001.0500753,800
15 may 20240.79301.02000.75500.94900.94902,502,600
14 may 20240.58900.73600.57000.68900.6890671,800
13 may 20240.60000.61500.53000.55200.5520500,400
10 may 20240.65000.65000.58500.58900.5890469,000
09 may 20240.66200.75000.63700.66000.6600895,700
08 may 20240.70000.72200.65800.68500.6850388,600
07 may 20240.85000.90000.70000.72200.7220868,200
06 may 20240.83001.12000.82000.88500.88501,504,600
03 may 20240.69200.93400.64000.92500.92503,366,400
02 may 20240.61500.85000.57000.68800.68802,629,700
01 may 20240.57700.65000.53900.61600.61601,226,200
30 abr 20240.60600.68700.56000.62000.62002,931,200
29 abr 20240.37700.74600.34500.73000.730025,796,100
26 abr 20240.40000.41900.35700.38100.3810443,000
25 abr 20240.37600.42500.37000.41900.4190355,900
24 abr 20240.37900.43000.37200.41700.4170602,300
23 abr 20240.34900.44700.32900.43000.43002,241,000
22 abr 20240.55000.58800.38900.38900.389013,496,700
19 abr 20240.25700.59000.24000.45000.450013,903,600
18 abr 20240.24900.28000.22000.26500.2650286,800
17 abr 20240.27000.29800.23700.25500.2550840,300
16 abr 20240.25000.27000.20300.26500.2650355,800
15 abr 20240.49600.50500.20000.26000.2600814,300
12 abr 20240.50100.57900.48100.52000.520042,600
11 abr 20240.51100.57900.50100.51000.510047,500
10 abr 20240.57100.57100.50700.50800.508049,500
09 abr 20240.57000.60000.57000.57000.570012,100
08 abr 20240.55200.57000.54000.56000.56009,100
05 abr 20240.59000.60000.51000.53700.537024,500
04 abr 20240.50100.59000.50100.58100.58107,500
03 abr 20240.54000.59000.50000.53300.533031,500
02 abr 20240.50000.60000.50000.56600.566052,000
01 abr 20240.60000.61400.49000.51700.517038,900
28 mar 20240.63000.64000.57900.60100.601022,800
27 mar 20240.61200.65000.58000.63000.630018,100
26 mar 20240.59600.65000.58000.63800.63809,900
25 mar 20240.65300.74800.56200.59500.595023,500
22 mar 20240.67800.69400.55000.63100.631047,000
21 mar 20240.53100.66300.53100.62000.620061,400
20 mar 20240.52900.57000.47600.53100.531042,200
19 mar 20240.48000.53600.42100.50000.500067,100
18 mar 20240.63000.63000.40300.49200.4920255,400
15 mar 20240.67000.79900.57000.58700.587061,300
14 mar 20240.75500.79200.57100.65300.653060,000
13 mar 20240.78000.81900.65300.69900.6990127,400
12 mar 20241.00001.00000.65000.80000.8000147,100
11 mar 20241.00001.05000.97400.98000.980017,800
08 mar 20241.03601.04000.97400.99000.990024,200
07 mar 20241.00001.05000.98001.01001.010021,600
06 mar 20241.12001.12000.97001.00001.000027,000
05 mar 20241.00001.10000.92000.98000.980013,300
04 mar 20241.00001.07000.97001.04001.040045,300
01 mar 20241.04001.12000.97401.04001.040083,400
29 feb 20241.05001.15001.03001.06001.060013,100
28 feb 20241.08001.10001.01001.05001.05006,800
27 feb 20241.09001.14101.01001.01001.010046,200
26 feb 20241.12001.12501.05001.06001.060037,700
23 feb 20241.17001.17001.09001.12001.120023,400
22 feb 20241.17001.22001.12001.16001.160026,200
21 feb 20241.21501.21501.17001.20001.20002,800
20 feb 20241.17001.24001.17001.24001.24004,500
16 feb 20241.15001.24001.15001.18001.18006,100
15 feb 20241.11001.20001.10001.18001.180012,800
14 feb 20241.28001.30001.06001.09001.0900127,500
13 feb 20241.39001.39001.21201.31001.31006,400
12 feb 20241.32001.40001.25401.29001.290011,800
09 feb 20241.42001.42001.30201.34001.340015,700
08 feb 20241.35001.45001.22001.39001.390026,600
07 feb 20241.33001.39001.31001.38001.38008,000
06 feb 20241.27001.39001.21001.39001.39009,800
05 feb 20241.38001.41001.26001.26001.260019,900
02 feb 20241.27001.49001.25001.41001.410012,200
01 feb 20241.28001.32001.25001.32001.320015,100
31 ene 20241.30001.34001.22001.31001.310019,200
30 ene 20241.32001.34001.30001.33001.33005,700
29 ene 20241.25001.34001.25001.33001.330018,000
26 ene 20241.29001.34001.27001.27101.271015,600
25 ene 20241.28001.34001.26001.31001.31007,600
24 ene 20241.28001.30001.24501.30001.30003,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...