CSLM Acquisition Corp. (CSLM)
NASDAQ: CSLM · Real-Time Price · USD
11.49
0.00 (0.00%)
Dec 19, 2024, 4:00 PM EST - Market closed
CSLM Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.26% | 928 |
| Dec 18, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Dec 17, 2024 | 11.45 | 11.46 | 11.45 | 11.46 | 11.46 | 0.97% | 500 |
| Dec 16, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Dec 13, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Dec 12, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Dec 11, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Dec 10, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Dec 9, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Dec 6, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Dec 5, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Dec 4, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Dec 3, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Dec 2, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 29, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 27, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 26, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 25, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 22, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 21, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 20, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 19, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 18, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 15, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 14, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 13, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 12, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 11, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 8, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 7, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Nov 6, 2024 | 11.34 | 11.36 | 11.34 | 11.35 | 11.35 | 0.27% | 10,242 |
| Nov 5, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.35% | 803 |
| Nov 4, 2024 | 11.28 | 11.29 | 11.27 | 11.28 | 11.28 | -0.09% | 16,600 |
| Nov 1, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| Oct 31, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| Oct 30, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| Oct 29, 2024 | 11.29 | 11.30 | 11.29 | 11.29 | 11.29 | 0.18% | 7,900 |
| Oct 28, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Oct 25, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Oct 24, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Oct 23, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Oct 22, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Oct 21, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Oct 18, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Oct 17, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Oct 16, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Oct 15, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Oct 14, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Oct 11, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Oct 10, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Oct 9, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.18% | 201 |
| Oct 8, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Oct 7, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Oct 4, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Oct 3, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Oct 2, 2024 | 11.22 | 11.26 | 11.22 | 11.25 | 11.25 | -1.32% | 720 |
| Oct 1, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 30, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 27, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 26, 2024 | 11.52 | 11.52 | 11.40 | 11.40 | 11.40 | 0.53% | 1,105 |
| Sep 25, 2024 | 11.23 | 11.40 | 11.23 | 11.34 | 11.34 | -0.44% | 2,536 |
| Sep 24, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Sep 23, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Sep 20, 2024 | 11.30 | 11.39 | 11.30 | 11.39 | 11.39 | 0.44% | 4,300 |
| Sep 19, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.35% | 2,320 |
| Sep 18, 2024 | 11.30 | 11.31 | 11.30 | 11.30 | 11.30 | 0.18% | 400 |
| Sep 17, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 1 |
| Sep 16, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Sep 13, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Sep 12, 2024 | 11.30 | 11.30 | 11.28 | 11.28 | 11.28 | -0.53% | 605 |
| Sep 11, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Sep 10, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 301 |
| Sep 9, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 441 |
| Sep 6, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Sep 5, 2024 | 11.30 | 11.34 | 11.30 | 11.34 | 11.34 | 0.35% | 1,900 |
| Sep 4, 2024 | 11.34 | 11.35 | 11.26 | 11.30 | 11.30 | - | 3,020 |
| Sep 3, 2024 | 11.30 | 11.31 | 11.30 | 11.30 | 11.30 | 0.18% | 6,300 |
| Aug 30, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Aug 29, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Aug 28, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 2 |
| Aug 27, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Aug 26, 2024 | 11.28 | 11.35 | 11.28 | 11.28 | 11.28 | -0.27% | 3,500 |
| Aug 23, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | - |
| Aug 22, 2024 | 11.31 | 11.32 | 11.31 | 11.31 | 11.31 | 0.27% | 3,600 |
| Aug 21, 2024 | 11.26 | 11.35 | 11.26 | 11.28 | 11.28 | 0.27% | 10,500 |
| Aug 20, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 19, 2024 | 11.29 | 11.30 | 11.18 | 11.25 | 11.25 | -0.71% | 17,031 |
| Aug 16, 2024 | 11.29 | 11.33 | 11.29 | 11.33 | 11.33 | 0.18% | 400 |
| Aug 15, 2024 | 11.35 | 11.35 | 11.31 | 11.31 | 11.31 | -0.35% | 5,700 |
| Aug 14, 2024 | 11.38 | 11.70 | 11.32 | 11.35 | 11.35 | - | 19,100 |
| Aug 13, 2024 | 11.34 | 11.35 | 11.29 | 11.35 | 11.35 | - | 6,500 |
| Aug 12, 2024 | 11.33 | 11.35 | 11.32 | 11.35 | 11.35 | 0.09% | 8,300 |
| Aug 9, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% | 200 |
| Aug 8, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.44% | 5,300 |
| Aug 7, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Aug 6, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 300 |
| Aug 5, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.27% | 110 |
| Aug 2, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.18% | 9,121 |
| Aug 1, 2024 | 11.30 | 11.30 | 11.28 | 11.28 | 11.28 | -0.09% | 1,000 |
| Jul 31, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.18% | 200 |