CSLM Acquisition Corp. (CSLM)
NASDAQ: CSLM · Real-Time Price · USD
11.35
-0.11 (-0.96%)
Nov 14, 2024, 4:00 PM EST - Market open
CSLM Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| Nov 19, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 6 |
| Nov 18, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| Nov 15, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| Nov 14, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| Nov 13, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| Nov 12, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| Nov 11, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 11 |
| Nov 8, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 7 |
| Nov 7, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| Nov 6, 2024 | 11.34 | 11.36 | 11.34 | 11.35 | 11.35 | 0.27% | 10,050 |
| 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% | 16,562 |
| Nov 1, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 6 |
| Oct 31, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 13 |
| Oct 30, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 1 |
| Oct 29, 2024 | 11.29 | 11.30 | 11.29 | 11.29 | 11.29 | 0.18% | 7,868 |
| Oct 28, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 3 |
| Oct 25, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 7 |
| Oct 24, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 1 |
| Oct 23, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 2 |
| Oct 22, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 2 |
| Oct 21, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 1 |
| Oct 18, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 1 |
| Oct 17, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 1 |
| Oct 16, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 1 |
| Oct 15, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 2 |
| Oct 14, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 1 |
| Oct 11, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 6 |
| Oct 10, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 1 |
| 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 | - | 3 |
| 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 | - | 20 |
| Sep 23, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 5 |
| Sep 20, 2024 | 11.30 | 11.39 | 11.30 | 11.39 | 11.39 | 0.44% | 4,297 |
| 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 | - | 26 |
| 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 | - | 346 |
| Sep 6, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 1 |
| 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% | 6,253 |
| 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 | - | - |
| Aug 27, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 5 |
| Aug 26, 2024 | 11.28 | 11.35 | 11.28 | 11.28 | 11.28 | -0.27% | 3,456 |
| Aug 23, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 33 |
| Aug 22, 2024 | 11.31 | 11.32 | 11.31 | 11.31 | 11.31 | 0.27% | 3,599 |
| Aug 21, 2024 | 11.26 | 11.35 | 11.26 | 11.28 | 11.28 | 0.27% | 10,482 |
| Aug 20, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 22 |
| 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% | 358 |
| Aug 15, 2024 | 11.35 | 11.35 | 11.31 | 11.31 | 11.31 | -0.35% | 5,667 |
| Aug 14, 2024 | 11.38 | 11.70 | 11.32 | 11.35 | 11.35 | - | 19,058 |
| Aug 13, 2024 | 11.34 | 11.35 | 11.29 | 11.35 | 11.35 | - | 6,450 |
| Aug 12, 2024 | 11.33 | 11.35 | 11.32 | 11.35 | 11.35 | 0.09% | 8,276 |
| Aug 9, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% | 197 |
| Aug 8, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.43% | 5,275 |
| Aug 7, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 3 |
| Aug 6, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 335 |
| Aug 5, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.26% | 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% | 991 |
| Jul 31, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.18% | 194 |
| Jul 30, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.27% | 110 |
| Jul 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 11 |
| Jul 26, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 25, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 24, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 23, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 22, 2024 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | 0.27% | 25,539 |
| Jul 19, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 13 |
| Jul 18, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Jul 17, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 19 |
| Jul 16, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.09% | 9,079 |
| Jul 15, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 956 |
| Jul 12, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% | 455 |
| Jul 11, 2024 | 11.27 | 11.27 | 11.26 | 11.27 | 11.27 | - | 80,544 |
| Jul 10, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.27% | 479 |
| Jul 9, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 67 |
| Jul 8, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 3 |
| Jul 5, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 114 |
| Jul 3, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 3 |
| Jul 2, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% | 28,263 |