Dark

CSLM
CSLM Acquisition Corp. Class A
stock NASDAQ

Inactive

Jan 21, 2025

11.69USD-2.583%(-0.31)4,192

Pre-market

0.00USD-100.000%(-12.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-21	11.7100	11.7100	11.6000	11.6900	-2.583%	4,192	0.000%
2025-01-17	12.5000	12.5000	12.0000	12.0000	+1.266%	520	-2.583%
2025-01-16	13.0000	13.0000	11.6000	11.8500	-2.066%	1,612	-1.350%
2025-01-15	11.7100	12.5400	11.6000	12.1000	+2.979%	2,208	-3.388%
2025-01-14	12.0500	12.0500	11.7500	11.7500	-1.343%	733	-0.511%
2025-01-13	12.9600	13.2502	11.8400	11.9100	+2.540%	4,381	-1.847%
2025-01-10	11.9500	11.9500	11.6150	11.6150	-1.149%	2,474	+0.646%
2025-01-08	12.1600	12.1600	11.5500	11.7500	+1.293%	6,018	-0.511%
2025-01-07	11.5600	12.7100	11.5600	11.6000	+0.433%	5,386	+0.776%
2025-01-06	11.5500	11.5500	11.5500	11.5500	-0.001%	157	+1.212%
2025-01-02	11.5400	11.5501	11.5300	11.5501	+0.436%	2,405	+1.211%
2024-12-30	11.4900	11.5000	11.4900	11.5000	+0.349%	3,797	+1.652%
2024-12-27	11.4900	11.5000	11.4600	11.4600	-0.261%	2,303	+2.007%
2024-12-19	11.4884	11.4900	11.4884	11.4900	+0.262%	704	+1.741%
2024-12-17	11.4500	11.4600	11.4500	11.4600	+0.969%	500	+2.007%
2024-11-06	11.3400	11.3557	11.3400	11.3500	+0.265%	10,050	+2.996%
2024-11-05	11.3200	11.3200	11.3200	11.3200	+0.355%	803	+3.269%
2024-11-04	11.2800	11.2900	11.2700	11.2800	-0.089%	16,562	+3.635%
2024-10-29	11.2900	11.3000	11.2900	11.2900	+0.177%	7,868	+3.543%
2024-10-09	11.2700	11.2700	11.2700	11.2700	+0.178%	201	+3.727%
2024-10-02	11.2200	11.2600	11.2200	11.2500	-1.311%	720	+3.911%
2024-09-26	11.5150	11.5150	11.3995	11.3995	+0.524%	1,105	+2.548%
2024-09-25	11.2300	11.4000	11.2300	11.3401	-0.438%	2,536	+3.086%
2024-09-20	11.3000	11.3900	11.3000	11.3900	+0.441%	4,297	+2.634%
2024-09-19	11.3400	11.3400	11.3400	11.3400	+0.354%	2,320	+3.086%
2024-09-18	11.3000	11.3100	11.3000	11.3000	+0.177%	400	+3.451%
2024-09-12	11.3000	11.3000	11.2800	11.2800	-0.528%	605	+3.635%
2024-09-10	11.3399	11.3399	11.3399	11.3399	-0.001%	301	+3.087%
2024-09-09	11.3400	11.3400	11.3400	11.3400	0.000%	346	+3.086%
2024-09-05	11.3000	11.3400	11.3000	11.3400	+0.354%	1,900	+3.086%
2024-09-04	11.3400	11.3500	11.2600	11.3000	-0.001%	3,020	+3.451%
2024-09-03	11.3000	11.3100	11.3000	11.3001	+0.178%	6,253	+3.450%
2024-08-26	11.2800	11.3500	11.2800	11.2800	-0.265%	3,456	+3.635%
2024-08-22	11.3100	11.3213	11.3100	11.3100	+0.266%	3,599	+3.360%
2024-08-21	11.2600	11.3500	11.2600	11.2800	+0.268%	10,482	+3.635%
2024-08-19	11.2900	11.3000	11.1800	11.2499	-0.707%	17,031	+3.912%
2024-08-16	11.2900	11.3300	11.2900	11.3300	+0.177%	358	+3.177%
2024-08-15	11.3500	11.3500	11.3100	11.3100	-0.352%	5,667	+3.360%
2024-08-14	11.3800	11.7000	11.3200	11.3499	-0.001%	19,058	+2.997%
2024-08-13	11.3400	11.3500	11.2900	11.3500	0.000%	6,450	+2.996%
2024-08-12	11.3300	11.3500	11.3150	11.3500	+0.088%	8,276	+2.996%
2024-08-09	11.3400	11.3400	11.3400	11.3400	+0.177%	197	+3.086%
2024-08-08	11.3199	11.3200	11.3199	11.3200	+0.088%	5,275	+3.269%
2024-08-07	11.3100	11.3100	11.3100	11.3100	+0.350%	2	+3.360%
2024-08-05	11.2706	11.2706	11.2706	11.2706	-0.260%	110	+3.721%
2024-08-02	11.3000	11.3000	11.3000	11.3000	+0.177%	9,121	+3.451%
2024-08-01	11.3000	11.3000	11.2800	11.2800	-0.089%	991	+3.635%
2024-07-31	11.2900	11.2900	11.2900	11.2900	+0.177%	194	+3.543%
2024-07-30	11.2700	11.2700	11.2700	11.2700	-0.265%	110	+3.727%
2024-07-22	11.2900	11.3000	11.2900	11.3000	+0.266%	25,539	+3.451%
2024-07-16	11.2700	11.2700	11.2700	11.2700	-0.089%	9,079	+3.727%
2024-07-15	11.2800	11.2800	11.2800	11.2800	0.000%	956	+3.635%
2024-07-12	11.2800	11.2800	11.2800	11.2800	+0.089%	455	+3.635%
2024-07-11	11.2700	11.2700	11.2600	11.2700	0.000%	80,544	+3.727%
2024-07-10	11.2700	11.2700	11.2700	11.2700	+0.267%	479	+3.727%
2024-07-05	11.2400	11.2400	11.2400	11.2400	0.000%	114	+4.004%
2024-07-02	11.2400	11.2400	11.2400	11.2400	+0.089%	28,263	+4.004%
2024-07-01	11.2300	11.2300	11.2300	11.2300	-0.089%	100,383	+4.096%
2024-06-28	11.2400	11.2400	11.2400	11.2400	0.000%	100	+4.004%
2024-06-26	11.2400	11.2400	11.2300	11.2400	+0.268%	25,002	+4.004%
2024-06-24	11.2100	11.2100	11.2100	11.2100	0.000%	25,964	+4.282%
2024-06-21	11.2100	11.2100	11.2100	11.2100	+0.089%	101	+4.282%
2024-06-12	11.2000	11.2000	11.2000	11.2000	-0.178%	137	+4.375%
2024-06-11	11.2100	11.2200	11.2100	11.2200	+0.223%	2,233	+4.189%
2024-06-07	11.1900	11.1950	11.1900	11.1950	+0.045%	208	+4.422%
2024-06-06	11.1900	11.1900	11.1900	11.1900	0.000%	122,733	+4.468%
2024-06-05	11.1900	11.1900	11.1700	11.1900	-0.267%	6,022	+4.468%
2024-06-04	11.1800	11.2200	11.1800	11.2200	+0.268%	2,624	+4.189%
2024-06-03	11.1900	11.1900	11.1900	11.1900	+0.089%	7,304	+4.468%
2024-05-31	11.1800	11.1800	11.1800	11.1800	0.000%	1,005	+4.562%
2024-05-30	11.1800	11.1800	11.1800	11.1800	+0.179%	3,400	+4.562%
2024-05-28	11.1600	11.1600	11.1550	11.1600	+0.090%	5,000	+4.749%
2024-05-24	11.1500	11.1500	11.1500	11.1500	+0.090%	100	+4.843%
2024-05-23	11.1400	11.1400	11.1400	11.1400	0.000%	108	+4.937%
2024-05-22	11.1400	11.1400	11.1400	11.1400	+0.270%	103	+4.937%
2024-05-20	11.1100	11.1100	11.1100	11.1100	-0.269%	5,002	+5.221%
2024-05-16	11.1400	11.1400	11.1400	11.1400	0.000%	103	+4.937%
2024-05-15	11.1400	11.1400	11.1400	11.1400	+0.090%	305	+4.937%
2024-05-14	11.1300	11.1300	11.1300	11.1300	+0.090%	6,594	+5.031%
2024-05-13	11.1300	11.1300	11.1200	11.1200	-0.090%	33,537	+5.126%
2024-05-06	11.1600	11.1600	11.1300	11.1300	-0.090%	4,730	+5.031%
2024-05-03	11.1500	11.1500	11.1400	11.1400	0.000%	1,038	+4.937%
2024-04-30	11.1327	11.1400	11.1300	11.1400	-0.090%	7,152	+4.937%
2024-04-29	11.1300	11.1500	11.1300	11.1500	+0.090%	8,558	+4.843%
2024-04-26	11.1300	12.4200	11.1300	11.1400	+0.090%	221,302	+4.937%
2024-04-25	11.1400	11.1400	11.1300	11.1300	0.000%	11,183	+5.031%
2024-04-24	11.6800	12.2300	11.1100	11.1300	-0.045%	7,326	+5.031%
2024-04-23	11.1350	11.1350	11.1350	11.1350	-0.018%	2,000	+4.984%
2024-04-19	11.1370	11.1370	11.1370	11.1370	+0.063%	283	+4.965%
2024-04-17	11.1300	11.1300	11.1000	11.1300	-0.090%	107,871	+5.031%
2024-04-16	11.1300	11.1400	11.1300	11.1400	+0.090%	1,094,178	+4.937%
2024-04-15	11.1100	11.1300	11.1100	11.1300	+0.270%	58,688	+5.031%
2024-04-12	11.1000	11.1000	11.1000	11.1000	0.000%	3,757	+5.315%
2024-04-11	11.0900	11.1000	11.0900	11.1000	+0.181%	242,536	+5.315%
2024-04-10	11.0800	11.0801	11.0700	11.0800	+0.181%	123,870	+5.505%
2024-04-09	11.0900	11.0900	11.0500	11.0600	-0.271%	8,414	+5.696%
2024-04-08	11.0700	11.0900	11.0700	11.0900	+0.090%	29,951	+5.410%
2024-04-04	11.0800	11.0800	11.0800	11.0800	+0.362%	346	+5.505%
2024-04-03	11.0400	11.0400	11.0400	11.0400	+0.272%	109	+5.888%
2024-04-02	11.0100	11.0100	11.0100	11.0100	-0.272%	1,221	+6.176%
2024-03-28	11.0300	11.0400	11.0200	11.0400	-0.045%	2,865	+5.888%
2024-03-27	11.0500	11.0600	11.0400	11.0450	+0.227%	228,193	+5.840%
2024-03-26	11.0450	11.0600	11.0200	11.0200	-0.317%	49,871	+6.080%
2024-03-25	11.0550	11.0795	11.0550	11.0550	+0.318%	123,484	+5.744%
2024-03-22	11.0200	11.0200	11.0200	11.0200	0.000%	1,802	+6.080%
2024-03-20	11.0150	11.0200	11.0150	11.0200	+0.091%	4,590	+6.080%
2024-03-19	11.0000	11.0150	11.0000	11.0100	+0.150%	28,850	+6.176%
2024-03-14	11.0100	11.0200	10.9935	10.9935	+0.032%	55,801	+6.336%
2024-03-12	10.9876	10.9900	10.9876	10.9900	0.000%	31,412	+6.369%
2024-03-11	10.9900	10.9900	10.9900	10.9900	+0.085%	1,004	+6.369%
2024-03-06	10.9800	10.9872	10.9700	10.9807	-0.085%	10,019	+6.460%
2024-03-04	10.9850	10.9900	10.9850	10.9900	-0.091%	511	+6.369%
2024-02-28	11.0000	11.0000	11.0000	11.0000	-0.097%	1,651	+6.273%
2024-02-26	11.0107	11.0107	11.0107	11.0107	+0.188%	147	+6.169%
2024-02-23	10.9800	10.9900	10.9800	10.9900	+0.274%	6,103	+6.369%
2024-02-22	10.9800	10.9800	10.9600	10.9600	+0.091%	21,574	+6.661%
2024-02-20	10.9500	10.9500	10.9500	10.9500	0.000%	57,825	+6.758%
2024-02-15	10.9500	10.9500	10.9500	10.9500	+0.275%	1,457	+6.758%
2024-02-14	10.9200	10.9200	10.9200	10.9200	0.000%	500	+7.051%
2024-02-13	10.9200	10.9200	10.9200	10.9200	-0.365%	1,358	+7.051%
2024-02-12	10.9600	10.9600	10.9600	10.9600	0.000%	679	+6.661%
2024-02-09	10.9600	10.9600	10.9600	10.9600	-0.182%	602,435	+6.661%
2024-02-08	10.9700	10.9800	10.9600	10.9800	+0.182%	102,407	+6.466%
2024-02-05	10.9604	10.9604	10.9600	10.9600	+0.091%	1,376	+6.661%
2024-02-02	10.9600	10.9600	10.9500	10.9500	0.000%	678	+6.758%
2024-01-30	10.9500	10.9566	10.9500	10.9500	-0.137%	24,609	+6.758%
2024-01-29	10.9900	10.9900	10.9650	10.9650	+0.412%	1,465	+6.612%
2024-01-26	10.9200	10.9200	10.9200	10.9200	-0.546%	595	+7.051%
2024-01-25	10.9201	10.9800	10.9200	10.9800	+0.091%	1,156	+6.466%
2024-01-24	10.9690	10.9700	10.9100	10.9700	+0.183%	8,425	+6.563%
2024-01-23	10.9700	11.0000	10.9400	10.9500	+0.459%	2,778	+6.758%
2024-01-08	10.8983	10.9000	10.8983	10.9000	+0.088%	167,932	+7.248%
2024-01-04	10.8904	10.8904	10.8904	10.8904	+0.004%	1,384	+7.342%
2023-12-28	10.8900	10.8900	10.8900	10.8900	+0.092%	3,286	+7.346%
2023-12-26	10.8800	10.8800	10.8800	10.8800	0.000%	150,000	+7.445%
2023-12-22	10.8800	10.8800	10.8800	10.8800	+0.276%	75,017	+7.445%
2023-12-18	10.8500	10.8500	10.8500	10.8500	0.000%	1,450	+7.742%
2023-12-15	10.8800	10.8800	10.8500	10.8500	-0.184%	375,593	+7.742%
2023-12-14	10.8700	10.8700	10.8700	10.8700	+0.092%	104	+7.544%
2023-12-13	10.8600	10.8600	10.8600	10.8600	0.000%	100	+7.643%
2023-12-12	10.8600	10.8600	10.8600	10.8600	0.000%	102	+7.643%
2023-12-11	10.8600	10.8600	10.8500	10.8600	+0.277%	9,286	+7.643%
2023-12-04	10.8300	10.8300	10.8300	10.8300	0.000%	5,798	+7.941%
2023-11-30	10.8300	10.8300	10.8300	10.8300	0.000%	17,027	+7.941%
2023-11-28	10.8300	10.8300	10.8300	10.8300	-0.092%	1,248	+7.941%
2023-11-27	10.8300	10.8400	10.8300	10.8400	+0.092%	3,053	+7.841%
2023-11-22	10.8300	10.8300	10.8300	10.8300	0.000%	416	+7.941%
2023-11-21	10.8200	10.8300	10.8200	10.8300	+0.185%	80,693	+7.941%
2023-11-17	10.8100	10.8100	10.8100	10.8100	0.000%	683	+8.141%
2023-11-16	10.8200	10.8200	10.8100	10.8100	-0.092%	2,030	+8.141%
2023-11-15	10.8500	10.8500	10.8200	10.8200	0.000%	568,093	+8.041%
2023-11-14	10.8000	10.8200	10.8000	10.8200	+0.278%	6,476	+8.041%
2023-11-13	10.8000	10.8000	10.7900	10.7900	+0.093%	3,724	+8.341%
2023-11-03	10.7500	10.7800	10.7500	10.7800	+0.186%	948	+8.442%
2023-11-01	10.7600	10.7600	10.7600	10.7600	-0.232%	99,838	+8.643%
2023-10-30	10.7850	10.7850	10.7850	10.7850	+0.139%	134	+8.391%
2023-10-26	10.7600	10.7800	10.7599	10.7700	-0.185%	145,325	+8.542%
2023-10-25	10.7800	10.7900	10.7400	10.7900	+0.093%	12,823	+8.341%
2023-10-24	10.7500	10.7800	10.7500	10.7800	+0.372%	147,080	+8.442%
2023-10-20	10.7200	10.7400	10.7200	10.7400	+0.280%	3,061	+8.845%
2023-10-19	10.7100	10.7100	10.7100	10.7100	-0.093%	101	+9.150%
2023-10-18	10.7200	10.7200	10.7200	10.7200	+0.093%	100	+9.049%
2023-10-17	10.7100	10.7100	10.7100	10.7100	-0.093%	101	+9.150%
2023-10-16	10.7200	10.7200	10.7200	10.7200	+0.281%	100	+9.049%
2023-10-13	10.6900	10.6900	10.6900	10.6900	-0.187%	125	+9.355%
2023-10-12	10.7100	10.7100	10.7100	10.7100	+0.093%	101	+9.150%
2023-10-11	10.7000	10.7000	10.7000	10.7000	-0.093%	212	+9.252%
2023-10-03	10.7100	10.7100	10.7100	10.7100	+0.093%	2,580	+9.150%
2023-10-02	10.6900	10.7000	10.6900	10.7000	0.000%	746	+9.252%
2023-09-27	10.7000	10.7000	10.7000	10.7000	+0.047%	6,100	+9.252%
2023-09-26	10.6900	10.6950	10.6900	10.6950	+0.423%	6,058	+9.303%
2023-09-22	10.6500	10.6500	10.6500	10.6500	-0.094%	200	+9.765%
2023-09-21	10.6600	10.6600	10.6600	10.6600	+0.094%	103	+9.662%
2023-09-20	10.6500	10.6500	10.6500	10.6500	0.000%	100	+9.765%
2023-09-19	10.6500	10.6500	10.6500	10.6500	0.000%	1,073	+9.765%
2023-09-18	10.6500	10.6500	10.6500	10.6500	+0.141%	12,845	+9.765%
2023-09-14	10.6300	10.6350	10.6300	10.6350	+0.047%	2,890	+9.920%
2023-09-06	10.6300	10.6300	10.6300	10.6300	+0.094%	101	+9.972%
2023-09-01	10.6200	10.6200	10.6200	10.6200	-0.188%	10,319	+10.075%
2023-08-31	10.6300	10.6400	10.6300	10.6400	+0.094%	22,468	+9.868%
2023-08-30	10.6300	10.6300	10.6300	10.6300	+0.283%	100	+9.972%
2023-08-28	10.6100	10.6100	10.6000	10.6000	-0.094%	3,400	+10.283%
2023-08-25	10.6100	10.6100	10.6100	10.6100	+0.094%	3,109	+10.179%
2023-08-22	10.6000	10.6000	10.6000	10.6000	0.000%	282	+10.283%
2023-08-21	10.6000	10.6000	10.6000	10.6000	+0.189%	162	+10.283%
2023-08-18	10.5800	10.5800	10.5800	10.5800	0.000%	2,410	+10.491%
2023-08-17	10.5800	10.6000	10.5800	10.5800	-0.189%	2,375	+10.491%
2023-08-16	10.6000	10.6000	10.6000	10.6000	+0.189%	226	+10.283%
2023-08-11	10.6000	10.6000	10.5800	10.5800	-0.094%	725	+10.491%
2023-08-10	10.6300	10.8456	10.5800	10.5900	+0.095%	25,125	+10.387%
2023-08-09	10.5800	10.5800	10.5800	10.5800	-0.283%	118	+10.491%
2023-08-04	10.6100	10.6100	10.6100	10.6100	+0.569%	112,258	+10.179%
2023-08-03	10.5900	10.5900	10.5500	10.5500	0.000%	1,794	+10.806%
2023-08-02	10.5756	10.5800	10.5500	10.5500	-0.284%	3,277	+10.806%
2023-07-31	10.6200	10.6200	10.5800	10.5800	0.000%	822	+10.491%
2023-07-28	10.6000	10.6500	10.5800	10.5800	+0.189%	25,612	+10.491%
2023-07-27	10.6100	10.7100	10.5600	10.5600	-0.377%	24,028	+10.701%
2023-07-26	10.5000	10.9400	10.5000	10.6000	+0.379%	25,438	+10.283%
2023-07-25	10.5500	10.5600	10.5500	10.5600	+0.571%	6,219	+10.701%
2023-07-20	10.5100	10.5100	10.5000	10.5000	-0.095%	24,596	+11.333%
2023-07-18	10.5100	10.5100	10.5100	10.5100	+0.095%	53,606	+11.227%
2023-07-17	10.5000	10.7000	10.4700	10.5000	-0.474%	29,835	+11.333%
2023-07-14	10.4900	10.5500	10.4900	10.5500	+0.572%	4,593	+10.806%
2023-07-13	10.5500	11.7600	10.4900	10.4900	0.000%	47,134	+11.439%
2023-07-12	10.5004	10.5700	10.4800	10.4900	-0.190%	33,054	+11.439%
2023-07-11	10.8000	11.4994	10.4900	10.5100	+0.191%	58,533	+11.227%
2023-07-10	10.4900	10.4900	10.4900	10.4900	0.000%	50,300	+11.439%
2023-07-07	10.5000	10.5000	10.4895	10.4900	-0.143%	52,999	+11.439%
2023-07-06	10.5150	10.5200	10.5000	10.5050	+0.011%	24,202	+11.280%
2023-07-05	10.5038	10.5038	10.5038	10.5038	+0.068%	101	+11.293%
2023-07-03	10.5000	10.5000	10.4967	10.4967	+0.064%	1,165	+11.368%
2023-06-30	10.4900	10.4900	10.4900	10.4900	0.000%	502,544	+11.439%
2023-06-29	10.4900	10.4900	10.4900	10.4900	0.000%	350,558	+11.439%
2023-06-28	10.4900	10.4950	10.4900	10.4900	0.000%	466,038	+11.439%
2023-06-27	10.4900	10.4900	10.4900	10.4900	+0.095%	255,002	+11.439%
2023-06-26	10.4800	10.4800	10.4800	10.4800	0.000%	604	+11.546%
2023-06-22	10.4900	10.4900	10.4800	10.4800	0.000%	101,313	+11.546%
2023-06-21	10.4800	10.4817	10.4800	10.4800	0.000%	96,754	+11.546%
2023-06-20	10.4800	10.4800	10.4800	10.4800	0.000%	13,084	+11.546%
2023-06-16	10.4700	10.4800	10.4700	10.4800	+0.096%	109,693	+11.546%
2023-06-15	10.4700	10.4700	10.4700	10.4700	0.000%	202	+11.652%
2023-06-14	10.4700	10.4700	10.4700	10.4700	0.000%	3,491	+11.652%
2023-06-13	10.4700	10.4700	10.4700	10.4700	+0.096%	423	+11.652%
2023-06-12	10.4600	10.4600	10.4600	10.4600	-0.096%	6,268	+11.759%
2023-06-08	10.4700	10.4700	10.4700	10.4700	+0.096%	49,643	+11.652%
2023-06-06	10.4600	10.4600	10.4600	10.4600	-0.096%	505	+11.759%
2023-06-05	10.4603	10.4700	10.4600	10.4700	+0.096%	215,762	+11.652%
2023-06-02	10.4600	10.4600	10.4600	10.4600	-0.096%	100	+11.759%
2023-06-01	10.4700	10.4750	10.4700	10.4700	0.000%	38,010	+11.652%
2023-05-31	10.4700	10.4800	10.4650	10.4700	+0.143%	63,700	+11.652%
2023-05-26	10.4500	10.4600	10.4500	10.4550	-0.048%	10,423	+11.813%
2023-05-25	10.4500	10.4600	10.4500	10.4600	+0.096%	493	+11.759%
2023-05-24	10.5000	10.5000	10.4400	10.4500	+0.377%	410,654	+11.866%
2023-05-23	10.4500	10.4500	10.4100	10.4107	+0.007%	14,927	+12.288%
2023-05-22	10.4300	10.4900	10.4100	10.4100	0.000%	333,801	+12.296%
2023-05-19	10.4100	10.4100	10.4100	10.4100	0.000%	15,500	+12.296%
2023-05-17	10.4100	10.4100	10.4100	10.4100	+0.096%	10,000	+12.296%
2023-05-15	10.4400	10.6000	10.4000	10.4000	0.000%	16,378	+12.404%
2023-05-12	10.4000	10.4100	10.4000	10.4000	0.000%	4,552	+12.404%
2023-05-11	10.4000	10.4100	10.4000	10.4000	0.000%	27,784	+12.404%
2023-05-10	10.4000	10.4100	10.4000	10.4000	-0.288%	50,473	+12.404%
2023-05-09	10.4200	10.4300	10.4000	10.4300	+0.288%	5,268	+12.081%
2023-05-08	10.4000	10.4000	10.4000	10.4000	-0.192%	3,851	+12.404%
2023-05-05	10.4200	10.4200	10.4200	10.4200	+0.096%	1,799	+12.188%
2023-05-04	10.4100	10.4100	10.4100	10.4100	+0.192%	1,109	+12.296%
2023-05-02	10.3900	10.3900	10.3900	10.3900	-0.288%	132	+12.512%
2023-04-28	10.3850	10.4200	10.3850	10.4200	+0.192%	6,439	+12.188%
2023-04-26	10.4000	10.4000	10.4000	10.4000	+0.193%	100	+12.404%
2023-04-25	10.3700	10.3800	10.3700	10.3800	+0.096%	2,715	+12.620%
2023-04-24	10.3700	10.3700	10.3700	10.3700	0.000%	7,049	+12.729%
2023-04-21	10.3700	10.3700	10.3700	10.3700	0.000%	1,315	+12.729%
2023-04-20	10.3700	10.3700	10.3700	10.3700	0.000%	922	+12.729%
2023-04-19	10.3600	10.3700	10.3600	10.3700	+0.097%	139,951	+12.729%
2023-04-18	10.3500	10.3600	10.3500	10.3600	+0.097%	1,375	+12.838%
2023-04-17	10.3500	10.3500	10.3500	10.3500	+0.097%	600	+12.947%
2023-04-14	10.3500	10.3500	10.3400	10.3400	0.000%	2,239	+13.056%
2023-04-13	10.3400	10.3400	10.3400	10.3400	0.000%	3,135	+13.056%
2023-04-11	10.3400	10.3400	10.3400	10.3400	0.000%	7,895	+13.056%
2023-04-10	10.3900	10.3900	10.3400	10.3400	0.000%	300	+13.056%
2023-04-06	10.3600	10.4619	10.3400	10.3400	-0.097%	4,129	+13.056%
2023-04-05	10.3500	10.3500	10.3500	10.3500	0.000%	600	+12.947%
2023-04-04	10.3600	10.3600	10.3500	10.3500	-0.193%	2,996	+12.947%
2023-04-03	10.3600	10.3700	10.3600	10.3700	+0.145%	215,910	+12.729%
2023-03-31	10.3500	10.3550	10.3500	10.3550	+0.048%	700	+12.892%
2023-03-29	10.3500	10.3500	10.3500	10.3500	-0.097%	100	+12.947%
2023-03-28	10.3400	10.3600	10.3300	10.3600	+0.290%	685,302	+12.838%
2023-03-27	10.3300	10.3300	10.3300	10.3300	+0.048%	665,500	+13.166%
2023-03-24	10.3300	10.3300	10.3250	10.3250	0.000%	40,602	+13.220%
2023-03-23	10.3300	10.3300	10.3200	10.3250	+0.048%	7,001	+13.220%
2023-03-22	10.3300	10.3300	10.3200	10.3200	-0.097%	10,822	+13.275%
2023-03-21	10.3200	10.3300	10.3200	10.3300	+0.194%	1,192,074	+13.166%
2023-03-20	10.3200	10.3200	10.3100	10.3100	-0.194%	5,865	+13.385%
2023-03-17	10.3300	10.3300	10.3300	10.3300	+0.145%	102	+13.166%
2023-03-16	10.3150	10.3150	10.3150	10.3150	0.000%	474,216	+13.330%
2023-03-15	10.3200	10.3200	10.3100	10.3150	-0.097%	66,750	+13.330%
2023-03-14	10.3100	10.3300	10.3100	10.3250	+0.047%	109,331	+13.220%
2023-03-13	10.3200	10.3201	10.3200	10.3201	+0.001%	6,875	+13.274%
2023-03-10	10.3200	10.3200	10.3200	10.3200	0.000%	143,303	+13.275%
2023-03-09	10.3200	10.3270	10.3100	10.3200	0.000%	16,750	+13.275%
2023-03-08	10.3300	10.3300	10.3200	10.3200	0.000%	58,973	+13.275%
2023-03-07	10.3300	10.3300	10.3100	10.3200	-0.674%	120,382	+13.275%
2023-03-06	10.3900	10.3900	10.3900	10.3900	+0.678%	100	+12.512%
2023-03-02	10.3000	10.3900	10.3000	10.3200	+0.389%	338,395	+13.275%
2023-03-01	10.2900	10.3500	10.2800	10.2800	-0.097%	52,758	+13.716%
2023-02-28	10.2900	10.3000	10.2900	10.2900	0.000%	273,301	+13.605%
2023-02-27	10.3150	10.3150	10.2900	10.2900	+0.097%	651,074	+13.605%
2023-02-24	10.2800	10.2900	10.2800	10.2800	0.000%	165,875	+13.716%
2023-02-23	10.2800	10.2900	10.2750	10.2800	+0.097%	992,357	+13.716%
2023-02-22	10.2700	10.2700	10.2700	10.2700	0.000%	2,908	+13.827%
2023-02-21	10.2700	10.2700	10.2700	10.2700	0.000%	728,059	+13.827%
2023-02-17	10.2600	10.2700	10.2600	10.2700	+0.097%	303,630	+13.827%
2023-02-15	10.2500	10.2600	10.2500	10.2600	-0.388%	10,897	+13.938%
2023-02-14	10.2500	10.3000	10.2500	10.3000	+0.683%	286,235	+13.495%
2023-02-13	10.2300	10.2301	10.2300	10.2301	-0.097%	1,414	+14.271%
2023-02-09	10.2550	10.4900	10.2300	10.2400	+0.049%	51,854	+14.160%
2023-02-08	10.2200	10.2350	10.2200	10.2350	+0.147%	125,900	+14.216%
2023-02-06	10.2300	10.2300	10.2200	10.2200	0.000%	1,260,994	+14.384%
2023-02-02	10.2300	10.2300	10.2200	10.2200	0.000%	28,040	+14.384%
2023-02-01	10.2200	10.2250	10.2200	10.2200	-0.002%	14,281	+14.384%
2023-01-31	10.2300	10.2400	10.2200	10.2202	-0.096%	7,240	+14.381%
2023-01-30	10.2207	10.2300	10.2100	10.2300	0.000%	58,963	+14.272%
2023-01-27	10.2300	10.2300	10.2250	10.2300	0.000%	56,546	+14.272%
2023-01-26	10.2200	10.2300	10.2200	10.2300	+0.196%	427,350	+14.272%
2023-01-25	10.2200	10.2250	10.2100	10.2100	+0.098%	55,521	+14.496%
2023-01-23	10.2000	10.2000	10.2000	10.2000	+0.098%	8,230	+14.608%
2023-01-19	10.1800	10.2200	10.1800	10.1900	+0.197%	33,725	+14.720%
2023-01-18	10.1800	10.1800	10.1700	10.1700	-0.294%	18,552	+14.946%
2023-01-11	10.1650	10.2000	10.1650	10.2000	+0.394%	7,482	+14.608%
2023-01-10	10.1600	10.1650	10.1600	10.1600	0.000%	269,419	+15.059%
2023-01-09	10.1700	10.1700	10.1600	10.1600	-0.098%	55,109	+15.059%
2023-01-05	10.1700	10.1700	10.1700	10.1700	+0.296%	1,519	+14.946%
2023-01-03	10.1400	10.1400	10.1400	10.1400	+0.198%	523	+15.286%
2022-12-22	10.1300	10.1300	10.1200	10.1200	-0.570%	20,345	+15.514%
2022-12-21	10.1800	10.1800	10.1700	10.1780	+0.079%	18,552	+14.856%
2022-12-20	10.1300	10.1700	10.1300	10.1700	+0.593%	726,832	+14.946%
2022-12-19	10.1100	10.1100	10.1100	10.1100	0.000%	600	+15.628%
2022-12-12	10.1100	10.1100	10.1100	10.1100	+0.297%	92,010	+15.628%
2022-12-09	10.0801	10.0801	10.0801	10.0801	+0.200%	510	+15.971%
2022-12-01	10.0600	10.0600	10.0600	10.0600	-0.495%	5,980	+16.203%
2022-11-23	10.0500	10.1100	10.0500	10.1100	+0.099%	17,939	+15.628%
2022-11-22	10.0800	10.1000	10.0500	10.1000	+0.198%	187,878	+15.743%
2022-11-21	10.0800	10.0800	10.0800	10.0800	+0.398%	310,000	+15.972%
2022-11-18	10.0400	10.0400	10.0400	10.0400	-0.496%	1,200	+16.434%
2022-11-16	10.0500	10.0900	10.0500	10.0900	+0.498%	23,846	+15.857%
2022-11-15	10.0400	10.0400	10.0400	10.0400	0.000%	211	+16.434%
2022-11-14	10.0400	10.0400	10.0400	10.0400	+0.200%	3,900	+16.434%
2022-11-09	10.0300	10.0300	10.0200	10.0200	-0.100%	125,102	+16.667%
2022-11-07	10.0300	10.0300	10.0300	10.0300	+0.100%	1,300	+16.550%
2022-11-03	10.0250	10.0300	10.0200	10.0200	+0.150%	71,603	+16.667%
2022-11-01	10.0200	10.0200	10.0050	10.0050	+0.050%	102,100	+16.842%
2022-10-31	10.0100	10.0100	10.0000	10.0000	+0.050%	25,000	+16.900%
2022-10-28	9.9600	10.0200	9.9600	9.9950	-0.050%	161,400	+16.958%
2022-10-27	10.0000	10.0000	9.9900	10.0000	0.000%	12,100	+16.900%
2022-10-26	10.0000	10.0000	10.0000	10.0000	+0.503%	1,200	+16.900%
2022-10-24	9.9500	9.9500	9.9500	9.9500	0.000%	50,017	+17.487%
2022-10-21	9.9500	9.9500	9.9500	9.9500	0.000%	20,000	+17.487%
2022-10-20	9.9400	9.9500	9.9400	9.9500	+0.101%	21,301	+17.487%
2022-10-19	9.9400	9.9400	9.9400	9.9400	0.000%	100	+17.606%
2022-10-18	9.9900	9.9900	9.9400	9.9400	0.000%	267	+17.606%
2022-10-17	9.9800	9.9800	9.9400	9.9400	+0.202%	567	+17.606%
2022-10-14	9.9200	9.9200	9.9200	9.9200	0.000%	100	+17.843%
2022-10-13	9.9200	9.9200	9.9200	9.9200	+0.101%	117	+17.843%
2022-10-05	9.9100	9.9100	9.9100	9.9100	-0.701%	1,822	+17.962%
2022-10-04	9.9800	9.9800	9.9800	9.9800	+0.605%	150	+17.134%
2022-10-03	9.9200	9.9200	9.9200	9.9200	+0.202%	900	+17.843%
2022-09-27	9.9200	9.9200	9.9000	9.9000	0.000%	2,570	+18.081%
2022-09-26	9.9000	9.9000	9.8900	9.9000	0.000%	17,117	+18.081%
2022-09-23	9.9150	9.9150	9.9000	9.9000	-0.202%	3,250	+18.081%
2022-09-22	9.9200	9.9200	9.9200	9.9200	+0.202%	201	+17.843%
2022-09-21	9.9300	9.9300	9.9000	9.9000	0.000%	703	+18.081%
2022-09-20	9.9000	9.9000	9.9000	9.9000	-0.101%	139,623	+18.081%
2022-09-19	9.9100	9.9100	9.9100	9.9100	+0.101%	202	+17.962%
2022-09-15	9.9000	9.9000	9.9000	9.9000	-0.202%	445,002	+18.081%
2022-09-14	9.9200	9.9200	9.9200	9.9200	+0.101%	242	+17.843%
2022-09-13	9.9100	9.9100	9.9100	9.9100	+0.304%	124,900	+17.962%
2022-09-12	9.8800	9.8800	9.8800	9.8800	-0.403%	452	+18.320%
2022-09-09	9.9200	9.9200	9.9200	9.9200	+0.507%	100	+17.843%
2022-09-08	9.8700	9.8700	9.8700	9.8700	-0.303%	524	+18.440%
2022-09-06	9.9200	9.9200	9.9000	9.9000	-0.101%	5,201	+18.081%
2022-09-01	9.9350	9.9350	9.9000	9.9100	+0.202%	65,903	+17.962%
2022-08-31	9.8900	9.8900	9.8900	9.8900	+0.508%	1,503	+18.200%
2022-08-30	9.8400	9.8400	9.8400	9.8400	-0.506%	1,550	+18.801%
2022-08-25	9.8900	9.9300	9.8900	9.8900	+0.101%	802	+18.200%
2022-08-23	9.8700	9.8800	9.8600	9.8800	+0.101%	73,900	+18.320%
2022-08-22	9.8700	9.8700	9.8700	9.8700	0.000%	2,200	+18.440%
2022-08-19	9.8600	9.8700	9.8600	9.8700	+0.305%	26,800	+18.440%
2022-08-15	9.8400	9.8400	9.8400	9.8400	0.000%	101	+18.801%
2022-08-12	9.8400	9.8400	9.8400	9.8400	0.000%	22,402	+18.801%
2022-08-11	9.8400	9.8400	9.8400	9.8400	+0.102%	7,981	+18.801%
2022-08-10	9.8350	9.8400	9.8300	9.8300	-0.102%	2,300	+18.922%

.dark-mode .FpSFzk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FpSFzk{ color: #333333; background-color: white; border: 2px solid #333333; }CSLMCSLM Acquisition Corp. Class Astock NASDAQ

CSLM
CSLM Acquisition Corp. Class A
stock NASDAQ