Complete Solaria, Inc. (SPWRW)
NASDAQ: SPWRW · Real-Time Price · USD · Warrants
0.1950
-0.0026 (-1.32%)
May 30, 2025, 4:00 PM - Market closed
Complete Solaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -1.32% | 16,649 |
| May 29, 2025 | 0.16 | 0.20 | 0.15 | 0.20 | 0.20 | 4.00% | 194,950 |
| May 28, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | -0.63% | 35,058 |
| May 27, 2025 | 0.17 | 0.20 | 0.15 | 0.19 | 0.19 | 27.47% | 190,365 |
| May 23, 2025 | 0.12 | 0.18 | 0.12 | 0.15 | 0.15 | 22.38% | 47,466 |
| May 22, 2025 | 0.14 | 0.17 | 0.10 | 0.12 | 0.12 | -31.91% | 83,785 |
| May 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20 |
| May 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 28.57% | 877 |
| May 19, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 25,930 |
| May 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.03% | 15,181 |
| May 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.82% | 17,844 |
| May 14, 2025 | 0.18 | 0.19 | 0.14 | 0.14 | 0.14 | -27.58% | 30,697 |
| May 13, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 5.50% | 3,726 |
| May 12, 2025 | 0.23 | 0.24 | 0.18 | 0.18 | 0.18 | -9.95% | 11,439 |
| May 9, 2025 | 0.18 | 0.22 | 0.17 | 0.20 | 0.20 | 11.11% | 4,626 |
| May 8, 2025 | 0.14 | 0.18 | 0.13 | 0.18 | 0.18 | 35.75% | 53,250 |
| May 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.29% | 1,260 |
| May 6, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -25.81% | 23,190 |
| May 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.63% | 259 |
| May 2, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | - | 9,698 |
| May 1, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 6.69% | 5,676 |
| Apr 30, 2025 | 0.20 | 0.21 | 0.16 | 0.18 | 0.18 | -6.95% | 42,468 |
| Apr 29, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | 5.69% | 13,982 |
| Apr 28, 2025 | 0.19 | 0.21 | 0.17 | 0.18 | 0.18 | -9.55% | 5,542 |
| Apr 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.71% | 10,250 |
| Apr 24, 2025 | 0.20 | 0.23 | 0.18 | 0.21 | 0.21 | 16.67% | 13,106 |
| Apr 23, 2025 | 0.22 | 0.25 | 0.18 | 0.18 | 0.18 | -10.00% | 71,729 |
| Apr 22, 2025 | 0.24 | 0.24 | 0.05 | 0.20 | 0.20 | 10.50% | 38,370 |
| Apr 21, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -20.76% | 9,322 |
| Apr 17, 2025 | 0.23 | 0.25 | 0.15 | 0.23 | 0.23 | 18.05% | 40,570 |
| Apr 16, 2025 | 0.20 | 0.23 | 0.19 | 0.19 | 0.19 | -14.38% | 22,069 |
| Apr 15, 2025 | 0.17 | 0.26 | 0.16 | 0.23 | 0.23 | 36.97% | 38,509 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | 3.13% | 3,787 |
| Apr 11, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 14.04% | 2,430 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.14 | 0.14 | 0.14 | -9.48% | 5,633 |
| Apr 9, 2025 | 0.15 | 0.27 | 0.13 | 0.16 | 0.16 | 8.09% | 28,560 |
| Apr 8, 2025 | 0.16 | 0.17 | 0.11 | 0.14 | 0.14 | -9.36% | 46,272 |
| Apr 7, 2025 | 0.16 | 0.17 | 0.11 | 0.16 | 0.16 | 1.74% | 85,437 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.11 | 0.16 | 0.16 | -26.65% | 33,437 |
| Apr 3, 2025 | 0.25 | 0.25 | 0.17 | 0.21 | 0.21 | -14.89% | 23,235 |
| Apr 2, 2025 | 0.24 | 0.25 | 0.17 | 0.25 | 0.25 | 15.86% | 54,955 |
| Apr 1, 2025 | 0.18 | 0.24 | 0.16 | 0.22 | 0.22 | 7.50% | 14,499 |
| Mar 31, 2025 | 0.18 | 0.25 | 0.15 | 0.20 | 0.20 | 15.74% | 78,697 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -4.16% | 26,829 |
| Mar 27, 2025 | 0.19 | 0.25 | 0.16 | 0.18 | 0.18 | -26.19% | 25,549 |
| Mar 26, 2025 | 0.20 | 0.28 | 0.18 | 0.24 | 0.24 | 25.26% | 53,224 |
| Mar 25, 2025 | 0.17 | 0.22 | 0.17 | 0.20 | 0.20 | 8.33% | 15,910 |
| Mar 24, 2025 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 12.54% | 12,186 |
| Mar 21, 2025 | 0.12 | 0.20 | 0.12 | 0.16 | 0.16 | -1.39% | 5,040 |
| Mar 20, 2025 | 0.17 | 0.19 | 0.14 | 0.16 | 0.16 | -14.27% | 48,480 |