Complete Solaria, Inc. (SPWR)
NASDAQ: SPWR · Real-Time Price · USD
1.750
+0.060 (3.55%)
At close: Jul 18, 2025, 4:00 PM
1.810
+0.060 (3.43%)
After-hours: Jul 18, 2025, 7:20 PM EDT
Complete Solaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.72 | 1.81 | 1.68 | 1.75 | 1.75 | 3.55% | 886,235 |
| Jul 17, 2025 | 1.67 | 1.73 | 1.65 | 1.69 | 1.69 | -2.31% | 846,798 |
| Jul 16, 2025 | 1.65 | 1.74 | 1.62 | 1.73 | 1.73 | 5.49% | 1,059,272 |
| Jul 15, 2025 | 1.66 | 1.73 | 1.64 | 1.64 | 1.64 | -0.61% | 953,796 |
| Jul 14, 2025 | 1.65 | 1.72 | 1.63 | 1.65 | 1.65 | -1.20% | 757,389 |
| Jul 11, 2025 | 1.76 | 1.83 | 1.66 | 1.67 | 1.67 | -6.70% | 990,694 |
| Jul 10, 2025 | 1.81 | 1.90 | 1.76 | 1.79 | 1.79 | -3.24% | 813,442 |
| Jul 9, 2025 | 1.96 | 1.98 | 1.82 | 1.85 | 1.85 | -3.65% | 1,153,173 |
| Jul 8, 2025 | 1.96 | 2.01 | 1.89 | 1.92 | 1.92 | -5.42% | 1,157,750 |
| Jul 7, 2025 | 2.07 | 2.08 | 1.98 | 2.03 | 2.03 | -0.98% | 914,037 |
| Jul 3, 2025 | 1.98 | 2.15 | 1.96 | 2.05 | 2.05 | 5.13% | 1,111,361 |
| Jul 2, 2025 | 1.86 | 2.03 | 1.86 | 1.95 | 1.95 | 5.41% | 1,051,272 |
| Jul 1, 2025 | 1.82 | 1.91 | 1.71 | 1.85 | 1.85 | 0.54% | 997,048 |
| Jun 30, 2025 | 1.73 | 1.90 | 1.70 | 1.84 | 1.84 | 6.36% | 1,120,528 |
| Jun 27, 2025 | 1.76 | 1.76 | 1.65 | 1.73 | 1.73 | -1.70% | 8,014,901 |
| Jun 26, 2025 | 1.65 | 1.77 | 1.64 | 1.76 | 1.76 | 6.67% | 780,260 |
| Jun 25, 2025 | 1.75 | 1.82 | 1.63 | 1.65 | 1.65 | -6.25% | 1,936,350 |
| Jun 24, 2025 | 1.63 | 1.79 | 1.61 | 1.76 | 1.76 | 7.32% | 962,613 |
| Jun 23, 2025 | 1.72 | 1.79 | 1.62 | 1.64 | 1.64 | -4.65% | 1,088,600 |
| Jun 20, 2025 | 1.66 | 1.74 | 1.57 | 1.72 | 1.72 | 6.17% | 1,635,171 |
| Jun 18, 2025 | 1.52 | 1.73 | 1.52 | 1.62 | 1.62 | 4.52% | 1,659,229 |
| Jun 17, 2025 | 1.53 | 1.81 | 1.50 | 1.55 | 1.55 | -20.10% | 2,807,899 |
| Jun 16, 2025 | 1.95 | 1.99 | 1.85 | 1.94 | 1.94 | 1.04% | 1,086,340 |
| Jun 13, 2025 | 1.80 | 1.94 | 1.76 | 1.92 | 1.92 | 4.35% | 1,016,526 |
| Jun 12, 2025 | 1.86 | 1.94 | 1.80 | 1.84 | 1.84 | -1.08% | 383,272 |
| Jun 11, 2025 | 1.95 | 1.97 | 1.78 | 1.86 | 1.86 | -4.12% | 1,334,905 |
| Jun 10, 2025 | 1.93 | 1.99 | 1.85 | 1.94 | 1.94 | 0.52% | 624,618 |
| Jun 9, 2025 | 2.00 | 2.05 | 1.90 | 1.93 | 1.93 | -2.03% | 955,147 |
| Jun 6, 2025 | 1.81 | 2.01 | 1.74 | 1.97 | 1.97 | 13.22% | 2,286,533 |
| Jun 5, 2025 | 1.83 | 1.86 | 1.73 | 1.74 | 1.74 | -5.43% | 1,601,838 |
| Jun 4, 2025 | 1.82 | 1.91 | 1.73 | 1.84 | 1.84 | 3.37% | 1,563,511 |
| 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 |