Complete Solaria, Inc. (SPWR)
NASDAQ: SPWR · Real-Time Price · USD
1.545
+0.045 (3.00%)
At close: Sep 11, 2025, 4:00 PM EDT
1.550
+0.005 (0.32%)
After-hours: Sep 11, 2025, 4:04 PM EDT
Complete Solaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.48 | 1.57 | 1.48 | 1.55 | - | 3.00% | 167,782 |
| Sep 10, 2025 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | 1.35% | 194,353 |
| Sep 9, 2025 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 222,114 |
| Sep 8, 2025 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | - | 774,846 |
| Sep 5, 2025 | 1.56 | 1.57 | 1.48 | 1.50 | 1.50 | -1.32% | 561,240 |
| Sep 4, 2025 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 2.01% | 429,125 |
| Sep 3, 2025 | 1.48 | 1.52 | 1.44 | 1.49 | 1.49 | -0.67% | 880,733 |
| Sep 2, 2025 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 364,446 |
| Aug 29, 2025 | 1.53 | 1.54 | 1.47 | 1.51 | 1.51 | -1.31% | 365,350 |
| Aug 28, 2025 | 1.53 | 1.57 | 1.50 | 1.53 | 1.53 | 1.32% | 422,526 |
| Aug 27, 2025 | 1.61 | 1.61 | 1.51 | 1.51 | 1.51 | -5.03% | 523,065 |
| Aug 26, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -1.24% | 492,312 |
| Aug 25, 2025 | 1.62 | 1.66 | 1.59 | 1.61 | 1.61 | -2.42% | 431,320 |
| Aug 22, 2025 | 1.61 | 1.69 | 1.60 | 1.65 | 1.65 | 3.77% | 760,653 |
| Aug 21, 2025 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | -3.05% | 585,680 |
| Aug 20, 2025 | 1.66 | 1.68 | 1.60 | 1.64 | 1.64 | -0.61% | 613,304 |
| Aug 19, 2025 | 1.75 | 1.78 | 1.62 | 1.65 | 1.65 | -4.62% | 654,463 |
| Aug 18, 2025 | 1.80 | 1.85 | 1.72 | 1.73 | 1.73 | 4.22% | 1,161,817 |
| Aug 15, 2025 | 1.59 | 1.74 | 1.58 | 1.66 | 1.66 | 5.06% | 1,461,667 |
| Aug 14, 2025 | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -3.07% | 308,524 |
| Aug 13, 2025 | 1.58 | 1.63 | 1.53 | 1.63 | 1.63 | 5.16% | 697,074 |
| Aug 12, 2025 | 1.55 | 1.58 | 1.51 | 1.55 | 1.55 | - | 321,088 |
| Aug 11, 2025 | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | 8.39% | 476,220 |
| Aug 8, 2025 | 1.48 | 1.50 | 1.40 | 1.43 | 1.43 | -3.38% | 783,975 |
| Aug 7, 2025 | 1.46 | 1.52 | 1.46 | 1.48 | 1.48 | 2.07% | 493,682 |
| Aug 6, 2025 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 408,477 |
| Aug 5, 2025 | 1.53 | 1.54 | 1.44 | 1.47 | 1.47 | -1.34% | 551,386 |
| Aug 4, 2025 | 1.50 | 1.56 | 1.43 | 1.49 | 1.49 | 0.68% | 964,380 |
| Aug 1, 2025 | 1.57 | 1.62 | 1.47 | 1.48 | 1.48 | -5.73% | 952,508 |
| Jul 31, 2025 | 1.75 | 1.78 | 1.51 | 1.57 | 1.57 | -11.80% | 2,482,353 |
| Jul 30, 2025 | 1.74 | 1.90 | 1.73 | 1.78 | 1.78 | -3.78% | 757,867 |
| Jul 29, 2025 | 1.72 | 1.86 | 1.68 | 1.85 | 1.85 | 8.19% | 1,020,696 |
| Jul 28, 2025 | 1.72 | 1.78 | 1.69 | 1.71 | 1.71 | -1.72% | 633,538 |
| Jul 25, 2025 | 1.73 | 1.76 | 1.61 | 1.74 | 1.74 | 0.58% | 1,521,374 |
| Jul 24, 2025 | 1.78 | 1.82 | 1.72 | 1.73 | 1.73 | -5.46% | 626,705 |
| Jul 23, 2025 | 1.82 | 1.85 | 1.75 | 1.83 | 1.83 | 0.55% | 765,189 |
| Jul 22, 2025 | 1.81 | 1.84 | 1.69 | 1.82 | 1.82 | 2.82% | 914,014 |
| Jul 21, 2025 | 1.80 | 1.84 | 1.74 | 1.77 | 1.77 | 1.14% | 1,028,100 |
| Jul 18, 2025 | 1.72 | 1.81 | 1.68 | 1.75 | 1.75 | 3.55% | 886,296 |
| 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 |