Cloudastructure, Inc. Class A CSAI
NASDAQ · United States · Technology Services
$2.43-0.33 (-11.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.43 | -11.96% | $2.74 | $2.80 | $2.38 | 108.28K |
| 2026-09-30 | $2.76 | -2.13% | $2.87 | $2.87 | $2.75 | 30.90K |
| 2026-09-29 | $2.82 | +8.05% | $2.61 | $2.91 | $2.40 | 110.50K |
| 2026-09-28 | $2.61 | -26.06% | $3.85 | $5.12 | $2.36 | 1.53M |
| 2026-09-25 | $3.53 | 0.00% | $3.34 | $3.63 | $3.24 | 19.50K |
| 2026-09-24 | $3.53 | +1.73% | $3.44 | $3.57 | $3.44 | 15.50K |
| 2026-09-23 | $3.47 | -0.29% | $3.37 | $3.52 | $3.37 | 22.00K |
| 2026-09-22 | $3.48 | +5.30% | $3.41 | $3.65 | $3.23 | 102.10K |
| 2026-09-21 | $3.31 | +2.32% | $3.25 | $3.46 | $3.25 | 17.50K |
| 2026-09-18 | $3.23 | -4.58% | $3.58 | $3.58 | $3.20 | 27.10K |
| 2026-09-17 | $3.38 | +5.45% | $3.25 | $3.38 | $3.24 | 18.30K |
| 2026-09-16 | $3.21 | -1.83% | $3.31 | $3.31 | $3.01 | 61.70K |
| 2026-09-15 | $3.27 | -18.56% | $4.00 | $4.01 | $3.21 | 465.20K |
| 2026-09-14 | $4.01 | -1.11% | $4.24 | $4.24 | $3.93 | 10.10K |
| 2026-09-11 | $4.06 | -10.96% | $4.55 | $4.65 | $4.01 | 36.20K |
| 2026-09-10 | $4.56 | -1.94% | $4.51 | $4.57 | $4.43 | 5.10K |
| 2026-09-09 | $4.65 | -0.21% | $4.54 | $4.75 | $4.48 | 5.70K |
| 2026-09-08 | $4.66 | -5.09% | $4.92 | $5.01 | $4.62 | 19.70K |
| 2026-09-04 | $4.91 | -0.81% | $4.93 | $5.13 | $4.82 | 12.10K |
| 2026-09-03 | $4.95 | -1.88% | $4.91 | $5.06 | $4.88 | 7.20K |
| 2026-09-02 | $5.05 | -1.66% | $5.13 | $5.13 | $4.91 | 7.50K |
| 2026-09-01 | $5.13 | +3.64% | $4.80 | $5.19 | $4.80 | 16.00K |
| 2026-08-31 | $4.95 | -2.75% | $5.09 | $5.20 | $4.86 | 21.40K |
| 2026-08-28 | $5.09 | -5.39% | $5.30 | $5.51 | $5.00 | 25.90K |
| 2026-08-27 | $5.38 | +8.25% | $4.99 | $5.54 | $4.92 | 30.40K |
| 2026-08-26 | $4.97 | -1.58% | $4.99 | $5.33 | $4.90 | 450.40K |
| 2026-08-25 | $5.05 | -1.75% | $4.99 | $5.30 | $4.96 | 6.80K |
| 2026-08-24 | $5.14 | -2.84% | $5.12 | $5.39 | $5.11 | 7.70K |
| 2026-08-21 | $5.29 | -1.49% | $5.46 | $5.46 | $5.04 | 14.20K |
| 2026-08-20 | $5.37 | +2.09% | $5.35 | $5.37 | $4.88 | 24.80K |
| 2026-08-19 | $5.26 | -0.75% | $5.32 | $5.62 | $5.20 | 34.50K |
| 2026-08-18 | $5.30 | -7.02% | $5.65 | $6.00 | $5.20 | 37.10K |
| 2026-08-17 | $5.70 | -0.18% | $5.57 | $5.85 | $5.08 | 158.00K |
| 2026-08-14 | $5.71 | +8.97% | $5.37 | $5.83 | $5.23 | 43.20K |
| 2026-08-13 | $5.24 | +0.96% | $5.19 | $5.54 | $5.04 | 29.80K |
| 2026-08-12 | $5.19 | -2.81% | $5.31 | $5.35 | $5.10 | 11.70K |
| 2026-08-11 | $5.34 | -0.37% | $5.33 | $5.91 | $5.02 | 39.50K |
| 2026-08-10 | $5.36 | -24.72% | $7.15 | $7.44 | $4.99 | 129.90K |
| 2026-08-07 | $7.12 | +24.58% | $5.47 | $7.24 | $5.35 | 166.30K |
| 2026-08-06 | $5.72 | +16.16% | $4.91 | $5.84 | $4.72 | 164.10K |
| 2026-08-05 | $4.92 | +24.87% | $3.90 | $5.22 | $3.71 | 268.70K |
| 2026-08-04 | $3.94 | +6.78% | $3.68 | $4.17 | $3.60 | 202.20K |
| 2026-08-03 | $3.69 | -36.38% | $5.57 | $5.57 | $3.53 | 515.90K |
| 2026-07-31 | $5.80 | -2.36% | $5.92 | $6.18 | $5.14 | 79.70K |
| 2026-07-30 | $5.94 | +3.66% | $5.70 | $6.09 | $5.25 | 27.70K |
| 2026-07-29 | $5.73 | -22.67% | $6.45 | $6.60 | $5.25 | 51.33K |
| 2026-07-28 | $7.41 | +8.81% | $6.90 | $7.50 | $6.81 | 14.39K |
| 2026-07-27 | $6.81 | -6.97% | $7.29 | $7.38 | $6.75 | 12.98K |
| 2026-07-24 | $7.32 | -4.69% | $7.68 | $7.98 | $7.26 | 6.50K |
| 2026-07-23 | $7.68 | -4.48% | $8.04 | $8.34 | $7.50 | 10.36K |
| 2026-07-22 | $8.04 | -2.55% | $8.10 | $8.79 | $7.68 | 20.99K |
| 2026-07-21 | $8.25 | -4.18% | $8.85 | $10.20 | $7.74 | 124.30K |
| 2026-07-20 | $8.61 | -3.69% | $9.24 | $9.24 | $8.13 | 28.03K |
| 2026-07-17 | $8.94 | -28.71% | $11.28 | $11.70 | $8.07 | 96.70K |
| 2026-07-16 | $12.54 | +5.82% | $12.00 | $12.96 | $12.00 | 15.13K |
| 2026-07-15 | $11.85 | -6.84% | $12.60 | $12.60 | $11.85 | 3.01K |
| 2026-07-14 | $12.72 | +6.80% | $12.63 | $12.84 | $11.61 | 8.68K |
| 2026-07-13 | $11.91 | -5.02% | $12.84 | $13.50 | $11.73 | 8.71K |
| 2026-07-10 | $12.54 | -4.13% | $13.44 | $13.80 | $12.06 | 11.44K |
| 2026-07-09 | $13.08 | +11.22% | $12.00 | $13.47 | $11.70 | 12.87K |
| 2026-07-08 | $11.76 | -2.24% | $12.00 | $12.90 | $11.31 | 16.39K |
| 2026-07-07 | $12.03 | +11.08% | $11.22 | $12.90 | $10.95 | 31.86K |
| 2026-07-06 | $10.83 | -0.28% | $11.76 | $11.76 | $10.44 | 17.91K |
| 2026-07-02 | $10.86 | -7.65% | $11.73 | $12.33 | $10.56 | 10.24K |
| 2026-07-01 | $11.76 | +15.29% | $10.26 | $12.60 | $10.05 | 30.94K |
| 2026-06-30 | $10.20 | +8.63% | $9.15 | $10.20 | $8.79 | 37.28K |
| 2026-06-29 | $9.39 | -1.26% | $9.48 | $10.47 | $9.33 | 46.02K |
| 2026-06-26 | $9.51 | +14.86% | $8.10 | $10.50 | $8.10 | 139.92K |
| 2026-06-25 | $8.28 | -4.83% | $8.61 | $11.40 | $7.80 | 123.34K |
| 2026-06-24 | $8.70 | 0.00% | $8.91 | $11.58 | $7.62 | 162.43K |
| 2026-06-23 | $8.70 | -7.94% | $9.18 | $9.45 | $8.70 | 4.72K |
| 2026-06-22 | $9.45 | -5.69% | $10.44 | $11.67 | $9.15 | 24.49K |
| 2026-06-18 | $10.02 | -4.02% | $10.50 | $10.95 | $10.02 | 6.26K |
| 2026-06-17 | $10.44 | -5.95% | $11.13 | $11.40 | $10.32 | 3.95K |
| 2026-06-16 | $11.10 | +2.78% | $10.98 | $11.40 | $10.95 | 4.28K |
| 2026-06-15 | $10.80 | +5.57% | $10.80 | $11.70 | $10.35 | 5.82K |
| 2026-06-12 | $10.23 | -3.67% | $10.53 | $11.10 | $10.20 | 4.25K |
| 2026-06-11 | $10.62 | +5.67% | $9.96 | $11.40 | $9.90 | 8.60K |
| 2026-06-10 | $10.05 | +1.52% | $9.69 | $10.80 | $9.69 | 12.65K |
| 2026-06-09 | $9.90 | -10.57% | $11.07 | $11.40 | $9.72 | 12.58K |
| 2026-06-08 | $11.07 | +11.48% | $9.36 | $11.40 | $9.36 | 14.28K |
| 2026-06-05 | $9.93 | -15.13% | $11.49 | $11.70 | $9.27 | 17.44K |
| 2026-06-04 | $11.70 | -9.72% | $12.69 | $12.96 | $11.13 | 16.94K |
| 2026-06-03 | $12.96 | -1.37% | $13.11 | $13.50 | $12.84 | 4.31K |
| 2026-06-02 | $13.14 | -8.37% | $14.97 | $15.00 | $12.60 | 25.53K |
| 2026-06-01 | $14.34 | -1.65% | $14.40 | $15.30 | $14.34 | 3.89K |
| 2026-05-29 | $14.58 | -4.89% | $15.30 | $15.30 | $14.40 | 9.85K |
| 2026-05-28 | $15.33 | +7.13% | $13.86 | $16.26 | $13.50 | 28.27K |
| 2026-05-27 | $14.31 | +2.58% | $13.32 | $15.00 | $12.63 | 16.69K |
| 2026-05-26 | $13.95 | -8.64% | $14.70 | $15.30 | $13.95 | 13.93K |