Complete Solaria, Inc. (SPWR)
NASDAQ: SPWR · Real-Time Price · USD
1.845
+0.065 (3.65%)
Jun 4, 2025, 2:13 PM - Market open
Complete Solaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 1.82 | 1.86 | 1.73 | 1.74 | - | -2.25% | 409,903 |
| Jun 3, 2025 | 1.52 | 1.93 | 1.49 | 1.78 | 1.78 | 17.11% | 2,436,393 |
| Jun 2, 2025 | 1.39 | 1.55 | 1.34 | 1.52 | 1.52 | 9.35% | 853,220 |
| May 30, 2025 | 1.31 | 1.40 | 1.25 | 1.39 | 1.39 | 10.32% | 1,125,846 |
| May 29, 2025 | 1.28 | 1.30 | 1.19 | 1.26 | 1.26 | -2.33% | 1,395,961 |
| May 28, 2025 | 1.31 | 1.35 | 1.27 | 1.29 | 1.29 | -0.77% | 461,672 |
| May 27, 2025 | 1.38 | 1.48 | 1.30 | 1.30 | 1.30 | -5.80% | 1,003,641 |
| May 23, 2025 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | 1.47% | 888,267 |
| May 22, 2025 | 1.46 | 1.49 | 1.31 | 1.36 | 1.36 | -20.47% | 4,169,955 |
| May 21, 2025 | 1.73 | 1.83 | 1.70 | 1.71 | 1.71 | -2.84% | 340,640 |
| May 20, 2025 | 1.75 | 1.85 | 1.72 | 1.76 | 1.76 | -9.74% | 934,929 |
| May 19, 2025 | 1.86 | 1.97 | 1.81 | 1.95 | 1.95 | 3.72% | 585,309 |
| May 16, 2025 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | 0.53% | 315,761 |
| May 15, 2025 | 1.92 | 1.93 | 1.79 | 1.87 | 1.87 | -2.09% | 383,163 |
| May 14, 2025 | 1.97 | 1.99 | 1.84 | 1.91 | 1.91 | -4.02% | 892,089 |
| May 13, 2025 | 1.86 | 2.16 | 1.86 | 1.99 | 1.99 | 6.42% | 1,649,154 |
| May 12, 2025 | 1.95 | 1.95 | 1.78 | 1.87 | 1.87 | 3.31% | 860,924 |
| May 9, 2025 | 1.73 | 1.84 | 1.71 | 1.81 | 1.81 | 3.43% | 506,086 |
| May 8, 2025 | 1.73 | 1.80 | 1.67 | 1.75 | 1.75 | -1.13% | 476,627 |
| May 7, 2025 | 1.81 | 1.85 | 1.71 | 1.77 | 1.77 | -0.56% | 513,669 |
| May 6, 2025 | 1.75 | 1.80 | 1.65 | 1.78 | 1.78 | 1.71% | 505,931 |
| May 5, 2025 | 1.89 | 1.89 | 1.74 | 1.75 | 1.75 | -7.41% | 574,706 |
| May 2, 2025 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | -2.58% | 394,229 |
| May 1, 2025 | 1.95 | 2.02 | 1.86 | 1.94 | 1.94 | 2.65% | 770,874 |
| Apr 30, 2025 | 2.04 | 2.05 | 1.81 | 1.89 | 1.89 | -5.50% | 975,451 |
| Apr 29, 2025 | 2.04 | 2.04 | 1.94 | 2.00 | 2.00 | -2.44% | 462,466 |
| Apr 28, 2025 | 2.00 | 2.05 | 1.96 | 2.05 | 2.05 | 3.54% | 308,668 |
| Apr 25, 2025 | 1.99 | 2.03 | 1.93 | 1.98 | 1.98 | - | 355,950 |
| Apr 24, 2025 | 1.98 | 2.09 | 1.87 | 1.98 | 1.98 | - | 841,164 |
| Apr 23, 2025 | 1.99 | 2.09 | 1.92 | 1.98 | 1.98 | 21.47% | 980,917 |
| Apr 22, 2025 | 2.42 | 2.50 | 1.27 | 1.63 | 1.63 | -9.70% | 1,384,324 |
| Apr 21, 2025 | 1.84 | 2.00 | 1.75 | 1.81 | 1.81 | -7.44% | 936,696 |
| Apr 17, 2025 | 1.92 | 2.00 | 1.79 | 1.95 | 1.95 | 2.63% | 1,523,285 |
| Apr 16, 2025 | 1.79 | 1.90 | 1.77 | 1.90 | 1.90 | 4.40% | 873,706 |
| Apr 15, 2025 | 1.56 | 1.88 | 1.55 | 1.82 | 1.82 | 11.66% | 930,350 |
| Apr 14, 2025 | 1.46 | 1.65 | 1.46 | 1.63 | 1.63 | 13.59% | 423,771 |
| Apr 11, 2025 | 1.45 | 1.48 | 1.36 | 1.44 | 1.44 | -2.05% | 338,666 |
| Apr 10, 2025 | 1.57 | 1.57 | 1.43 | 1.47 | 1.47 | -9.57% | 302,058 |
| Apr 9, 2025 | 1.37 | 1.63 | 1.37 | 1.62 | 1.62 | 14.89% | 517,980 |
| Apr 8, 2025 | 1.47 | 1.52 | 1.33 | 1.41 | 1.41 | -1.40% | 769,479 |
| Apr 7, 2025 | 1.25 | 1.47 | 1.25 | 1.43 | 1.43 | 4.38% | 600,822 |
| Apr 4, 2025 | 1.39 | 1.39 | 1.27 | 1.37 | 1.37 | -5.52% | 705,700 |
| Apr 3, 2025 | 1.49 | 1.52 | 1.40 | 1.45 | 1.45 | -8.23% | 411,760 |
| Apr 2, 2025 | 1.52 | 1.63 | 1.50 | 1.58 | 1.58 | 4.64% | 261,866 |
| Apr 1, 2025 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | -2.58% | 221,112 |
| Mar 31, 2025 | 1.50 | 1.58 | 1.46 | 1.55 | 1.55 | 0.65% | 366,121 |
| Mar 28, 2025 | 1.58 | 1.60 | 1.45 | 1.54 | 1.54 | -4.35% | 495,856 |
| Mar 27, 2025 | 1.68 | 1.73 | 1.57 | 1.61 | 1.61 | -5.29% | 259,284 |
| Mar 26, 2025 | 1.72 | 1.77 | 1.63 | 1.70 | 1.70 | -0.58% | 318,383 |
| Mar 25, 2025 | 1.59 | 1.72 | 1.56 | 1.71 | 1.71 | 6.21% | 402,410 |