Dark

CSLMW
CSLM Acquisition Corp. Warrant
stock NASDAQ

Inactive

Jan 21, 2025

0.0939USD-15.253%(-0.0169)1,800

Pre-market

0.00USD-100.000%(-0.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-21	0.094000	0.094000	0.090000	0.093900	-15.253%	1,800	0.000%
2025-01-17	0.110000	0.120000	0.110000	0.110800	+0.727%	61,206	-15.253%
2025-01-16	0.108000	0.120000	0.108000	0.110000	+10.000%	22,146	-14.636%
2025-01-13	0.110000	0.110000	0.100000	0.100000	-5.303%	5,234	-6.100%
2025-01-10	0.105600	0.105600	0.105600	0.105600	-2.222%	617	-11.080%
2025-01-08	0.110000	0.110000	0.106000	0.108000	+35.000%	2,065	-13.056%
2024-12-30	0.080000	0.080000	0.080000	0.080000	0.000%	3,000	+17.375%
2024-12-20	0.080000	0.080000	0.072100	0.080000	0.000%	65,891	+17.375%
2024-12-18	0.080000	0.080000	0.080000	0.080000	-11.111%	1,350	+17.375%
2024-12-17	0.090100	0.090100	0.090000	0.090000	+12.500%	6,200	+4.333%
2024-12-11	0.080000	0.080000	0.080000	0.080000	+1.394%	114,117	+17.375%
2024-12-10	0.090000	0.090000	0.068000	0.078900	+16.889%	37,300	+19.011%
2024-10-30	0.090000	0.094000	0.067500	0.067500	-38.636%	35,691	+39.111%
2024-10-15	0.100000	0.112000	0.100000	0.110000	-20.863%	46,602	-14.636%
2024-09-24	0.128000	0.139000	0.100000	0.139000	+32.381%	2,300	-32.446%
2024-09-19	0.105000	0.105000	0.085000	0.105000	+3.960%	6,025	-10.571%
2024-09-17	0.137200	0.137200	0.101000	0.101000	-8.182%	113,021	-7.030%
2024-09-13	0.110000	0.110000	0.100000	0.110000	0.000%	1,309	-14.636%
2024-09-12	0.110000	0.110000	0.110000	0.110000	+10.000%	200	-14.636%
2024-08-30	0.103140	0.103140	0.100000	0.100000	0.000%	7,900	-6.100%
2024-08-27	0.100000	0.100000	0.100000	0.100000	0.000%	225,000	-6.100%
2024-08-26	0.100000	0.100000	0.100000	0.100000	-21.875%	2,567	-6.100%
2024-08-22	0.088000	0.140000	0.062100	0.128000	-8.637%	2,410	-26.641%
2024-08-19	0.108800	0.140100	0.100000	0.140100	0.000%	257,175	-32.976%
2024-08-16	0.140100	0.140100	0.140100	0.140100	+6.136%	6,125	-32.976%
2024-08-15	0.120000	0.140100	0.120000	0.132000	+21.324%	137,222	-28.864%
2024-08-13	0.144000	0.144000	0.108800	0.108800	-22.341%	200	-13.695%
2024-08-09	0.140100	0.140100	0.140100	0.140100	0.000%	301	-32.976%
2024-08-02	0.140100	0.140100	0.140100	0.140100	+0.071%	15,437	-32.976%
2024-08-01	0.140000	0.140000	0.140000	0.140000	-9.091%	10,000	-32.929%
2024-07-31	0.151000	0.154000	0.151000	0.154000	+1.987%	15,000	-39.026%
2024-07-26	0.151000	0.151000	0.151000	0.151000	+5.965%	796	-37.815%
2024-07-25	0.147000	0.150000	0.140000	0.142500	+1.713%	10,959	-34.105%
2024-07-24	0.140000	0.140100	0.140000	0.140100	0.000%	78,100	-32.976%
2024-07-23	0.140100	0.140100	0.140100	0.140100	0.000%	125	-32.976%
2024-07-18	0.140000	0.140100	0.140000	0.140100	0.000%	8,250	-32.976%
2024-07-02	0.141900	0.149900	0.140100	0.140100	0.000%	55,113	-32.976%
2024-06-20	0.140100	0.140100	0.140100	0.140100	0.000%	1,433	-32.976%
2024-06-12	0.140100	0.142800	0.140100	0.140100	-1.822%	3,350	-32.976%
2024-06-04	0.142700	0.142700	0.142700	0.142700	-5.995%	125	-34.198%
2024-05-14	0.140100	0.151900	0.140100	0.151800	-15.667%	63,800	-38.142%
2024-05-01	0.180000	0.180000	0.180000	0.180000	0.000%	1,714	-47.833%
2024-04-30	0.180000	0.180000	0.180000	0.180000	0.000%	200	-47.833%
2024-04-25	0.144000	0.180000	0.140000	0.180000	+25.000%	60,885	-47.833%
2024-04-19	0.144000	0.144100	0.144000	0.144000	0.000%	11,000	-34.792%
2024-04-17	0.147200	0.147200	0.144000	0.144000	-9.944%	2,200	-34.792%
2024-04-16	0.160000	0.160000	0.159900	0.159900	0.000%	9,300	-41.276%
2024-04-15	0.160000	0.160000	0.159900	0.159900	-0.063%	4,000	-41.276%
2024-04-12	0.150000	0.160000	0.144000	0.160000	+3.896%	25,800	-41.313%
2024-04-11	0.153800	0.154000	0.153200	0.154000	+9.921%	10,000	-39.026%
2024-04-10	0.150000	0.150000	0.140100	0.140100	-6.600%	7,650	-32.976%
2024-04-09	0.150010	0.150010	0.150000	0.150000	0.000%	7,803	-37.400%
2024-04-08	0.160000	0.169900	0.150000	0.150000	+7.143%	22,454	-37.400%
2024-04-05	0.140000	0.140000	0.140000	0.140000	+16.667%	10,050	-32.929%
2024-03-27	0.120000	0.120000	0.120000	0.120000	-20.000%	100	-21.750%
2024-03-25	0.150000	0.156300	0.150000	0.150000	0.000%	10,100	-37.400%
2024-03-22	0.150000	0.150000	0.149900	0.150000	0.000%	9,000	-37.400%
2024-03-21	0.150000	0.150000	0.150000	0.150000	0.000%	100	-37.400%
2024-03-11	0.150000	0.150000	0.150000	0.150000	+19.522%	1,504	-37.400%
2024-03-07	0.150000	0.150000	0.125500	0.125500	+14.091%	2,700	-25.179%
2024-03-05	0.140000	0.140000	0.110000	0.110000	-21.429%	1,150	-14.636%
2024-03-04	0.140000	0.140000	0.110100	0.140000	+40.000%	196,964	-32.929%
2024-02-29	0.097200	0.104220	0.097200	0.100000	+12.360%	95,644	-6.100%
2024-02-26	0.089000	0.089000	0.085000	0.089000	+4.706%	128,000	+5.506%
2024-02-12	0.080000	0.085000	0.080000	0.085000	+6.650%	54,785	+10.471%
2024-02-02	0.078600	0.080000	0.075300	0.079700	+13.857%	135,423	+17.817%
2024-02-01	0.080000	0.080000	0.070000	0.070000	0.000%	19,132	+34.143%
2024-01-31	0.082000	0.090000	0.070000	0.070000	-22.222%	5,206	+34.143%
2024-01-30	0.080000	0.090000	0.075000	0.090000	+12.500%	13,989	+4.333%
2024-01-29	0.080100	0.085000	0.075000	0.080000	0.000%	39,917	+17.375%
2024-01-26	0.080000	0.080000	0.080000	0.080000	0.000%	2,265	+17.375%
2024-01-25	0.081000	0.085000	0.070000	0.080000	-5.882%	429,082	+17.375%
2024-01-24	0.085000	0.087000	0.080256	0.085000	-5.451%	174,775	+10.471%
2024-01-23	0.066000	0.094000	0.066000	0.089900	+95.435%	318,022	+4.449%
2024-01-22	0.044800	0.046000	0.044800	0.046000	0.000%	3,794	+104.130%
2024-01-03	0.046000	0.046000	0.046000	0.046000	+3.139%	5,000	+104.130%
2023-12-28	0.044600	0.046000	0.044600	0.044600	+11.500%	7,453	+110.538%
2023-12-26	0.040000	0.040000	0.040000	0.040000	-13.043%	2,900	+134.750%
2023-12-22	0.046000	0.046000	0.046000	0.046000	0.000%	6,300	+104.130%
2023-12-21	0.046000	0.046000	0.046000	0.046000	+14.713%	390	+104.130%
2023-12-18	0.040100	0.040100	0.040100	0.040100	+0.250%	2,500	+134.165%
2023-12-15	0.040000	0.040000	0.040000	0.040000	0.000%	2,500	+134.750%
2023-12-08	0.043000	0.043000	0.040000	0.040000	-0.249%	73,430	+134.750%
2023-12-06	0.040000	0.041500	0.040000	0.040100	+0.250%	10,100	+134.165%
2023-12-04	0.040000	0.040500	0.037500	0.040000	0.000%	233,354	+134.750%
2023-11-27	0.040000	0.040000	0.035000	0.040000	0.000%	221,668	+134.750%
2023-11-21	0.040000	0.040000	0.040000	0.040000	-0.150%	10,000	+134.750%
2023-11-20	0.040060	0.040060	0.040060	0.040060	+0.150%	100	+134.398%
2023-11-17	0.040000	0.040000	0.039400	0.040000	0.000%	141,302	+134.750%
2023-11-09	0.040000	0.040000	0.040000	0.040000	0.000%	20,954	+134.750%
2023-11-07	0.040000	0.040000	0.040000	0.040000	0.000%	62,500	+134.750%
2023-11-06	0.040000	0.040000	0.040000	0.040000	-8.280%	86,103	+134.750%
2023-10-31	0.040000	0.043611	0.040000	0.043611	+9.027%	39,121	+115.313%
2023-10-30	0.040000	0.040000	0.040000	0.040000	0.000%	51,524	+134.750%
2023-10-26	0.043200	0.044000	0.040000	0.040000	-0.249%	11,027	+134.750%
2023-10-25	0.040000	0.040100	0.040000	0.040100	+0.250%	20,000	+134.165%
2023-10-23	0.040000	0.040100	0.040000	0.040000	0.000%	36,378	+134.750%
2023-10-20	0.040000	0.040000	0.040000	0.040000	+14.286%	9,187	+134.750%
2023-10-11	0.035000	0.035000	0.035000	0.035000	0.000%	12,059	+168.286%
2023-10-10	0.035000	0.035000	0.035000	0.035000	0.000%	19,109	+168.286%
2023-10-05	0.035000	0.035000	0.035000	0.035000	0.000%	1,186	+168.286%
2023-10-03	0.036000	0.036000	0.033100	0.035000	0.000%	466,680	+168.286%
2023-10-02	0.035000	0.037100	0.035000	0.035000	0.000%	105,412	+168.286%
2023-09-29	0.030000	0.035000	0.030000	0.035000	+12.903%	66,010	+168.286%
2023-09-28	0.031000	0.031000	0.030000	0.031000	+3.333%	284,158	+202.903%
2023-09-27	0.032000	0.032000	0.030000	0.030000	0.000%	101,744	+213.000%
2023-09-26	0.035800	0.037100	0.030000	0.030000	-14.286%	96,864	+213.000%
2023-09-25	0.027500	0.035000	0.026200	0.035000	+67.464%	418,048	+168.286%
2023-09-22	0.020900	0.020900	0.020900	0.020900	-14.694%	311	+349.282%
2023-09-20	0.023000	0.024500	0.018700	0.024500	-2.390%	14,179	+283.265%
2023-09-19	0.024400	0.025100	0.024400	0.025100	+36.413%	3,600	+274.104%
2023-09-11	0.022100	0.026100	0.018400	0.018400	-33.091%	65,745	+410.326%
2023-09-07	0.020400	0.027500	0.020400	0.027500	+61.765%	1,927	+241.455%
2023-09-01	0.017000	0.017000	0.017000	0.017000	+6.250%	613	+452.353%
2023-08-31	0.021900	0.023000	0.016000	0.016000	-33.054%	49,790	+486.875%
2023-08-30	0.023900	0.023900	0.023900	0.023900	-4.400%	100	+292.887%
2023-08-28	0.024500	0.027400	0.024500	0.025000	+2.041%	11,000	+275.600%
2023-08-22	0.022500	0.024500	0.022500	0.024500	+21.287%	445	+283.265%
2023-08-14	0.016900	0.027600	0.016900	0.020200	+25.466%	4,268	+364.851%
2023-08-11	0.020000	0.022251	0.015100	0.016100	-38.314%	100,478	+483.230%
2023-08-09	0.023400	0.026600	0.021600	0.026100	+18.636%	25,075	+259.770%
2023-08-04	0.025700	0.025800	0.022000	0.022000	-9.091%	11,300	+326.818%
2023-08-03	0.026500	0.026500	0.024200	0.024200	-12.319%	2,400	+288.017%
2023-08-01	0.031000	0.032500	0.026500	0.027600	+22.667%	9,636	+240.217%
2023-07-31	0.026400	0.032500	0.022500	0.022500	+6.635%	4,685	+317.333%
2023-07-27	0.021100	0.021100	0.021100	0.021100	-12.083%	100	+345.024%
2023-07-26	0.022500	0.024000	0.021000	0.024000	+20.000%	226,400	+291.250%
2023-07-20	0.022000	0.022000	0.020000	0.020000	-32.884%	26,815	+369.500%
2023-07-18	0.029799	0.029799	0.029799	0.029799	+41.227%	100	+215.111%
2023-07-17	0.025253	0.025500	0.020300	0.021100	-24.643%	9,350	+345.024%
2023-07-14	0.025500	0.028001	0.024000	0.028000	+16.667%	12,535	+235.357%
2023-07-12	0.020000	0.024000	0.020000	0.024000	-20.000%	29,015	+291.250%
2023-06-27	0.030000	0.030000	0.025000	0.030000	0.000%	16,330	+213.000%
2023-06-26	0.030000	0.030000	0.030000	0.030000	0.000%	2,570	+213.000%

.dark-mode .WB9JjP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WB9JjP{ color: #333333; background-color: white; border: 2px solid #333333; }CSLMWCSLM Acquisition Corp. Warrantstock NASDAQ

CSLMW
CSLM Acquisition Corp. Warrant
stock NASDAQ