Skip to main content
Cloudastructure Inc. (CSAI)
NASDAQ: CSAI · Real-Time Price · USD
1.110
-0.040 (-3.48%)
At close: Dec 5, 2025, 4:00 PM EST
1.140
+0.030 (2.70%)
After-hours: Dec 5, 2025, 7:54 PM EST

Cloudastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.151.181.111.111.11-3.48%210,274
Dec 4, 20251.071.161.061.151.156.48%451,207
Dec 3, 20251.061.101.031.081.081.89%259,793
Dec 2, 20251.061.111.051.061.06-284,946
Dec 1, 20251.101.121.061.061.06-7.83%225,820
Nov 28, 20251.111.211.101.151.151.77%195,358
Nov 26, 20251.051.141.041.131.136.60%344,509
Nov 25, 20251.121.121.051.061.06-3.64%284,965
Nov 24, 20251.051.121.031.101.107.84%402,682
Nov 21, 20251.001.060.951.021.024.08%480,084
Nov 20, 20251.071.160.980.980.98-4.85%832,393
Nov 19, 20251.101.151.021.031.03-4.63%714,224
Nov 18, 20251.241.301.041.081.08-15.62%2,138,845
Nov 17, 20251.301.361.241.281.28-3.76%972,255
Nov 14, 20251.271.361.271.331.33-2.92%559,874
Nov 13, 20251.541.561.301.371.37-5.52%1,643,148
Nov 12, 20251.371.491.371.451.456.62%621,387
Nov 11, 20251.421.431.351.361.36-5.56%760,066
Nov 10, 20251.551.621.401.441.44-2.70%1,096,962
Nov 7, 20251.511.551.381.481.48-5.73%1,429,836
Nov 6, 20251.901.911.541.571.57-16.93%2,186,772
Nov 5, 20251.972.311.831.891.89-2.07%4,545,698
Nov 4, 20251.821.981.741.931.933.21%4,679,551
Nov 3, 20251.551.931.541.871.8727.21%5,956,263
Oct 31, 20251.411.481.381.471.474.26%516,294
Oct 30, 20251.381.451.321.411.412.17%969,286
Oct 29, 20251.411.481.361.381.38-2.13%1,020,184
Oct 28, 20251.531.541.331.411.41-12.42%1,967,440
Oct 27, 20251.411.741.381.611.6119.26%4,263,407
Oct 24, 20251.301.441.241.351.354.65%1,275,892
Oct 23, 20251.301.321.221.291.291.57%746,757
Oct 22, 20251.421.431.161.271.27-11.19%1,798,987
Oct 21, 20251.591.591.411.431.43-10.06%953,017
Oct 20, 20251.611.681.501.591.592.58%1,699,657
Oct 17, 20251.481.581.421.551.551.31%1,526,285
Oct 16, 20251.601.781.381.531.539.29%5,935,632
Oct 15, 20251.831.841.321.401.407.69%9,280,395
Oct 14, 20251.331.361.291.301.30-5.11%305,112
Oct 13, 20251.341.381.271.371.377.03%297,010
Oct 10, 20251.411.471.281.281.28-8.57%338,930
Oct 9, 20251.451.451.361.401.40-2.78%391,150
Oct 8, 20251.491.561.411.441.44-4.64%255,100
Oct 7, 20251.611.651.461.511.51-5.03%405,890
Oct 6, 20251.491.601.471.591.598.90%378,497
Oct 3, 20251.461.491.391.461.462.10%313,568
Oct 2, 20251.311.471.281.431.439.16%466,353
Oct 1, 20251.291.331.241.311.313.97%252,232
Sep 30, 20251.271.291.181.261.26-2.33%458,831
Sep 29, 20251.351.371.271.291.29-5.15%170,140
Sep 26, 20251.401.411.291.361.36-0.73%293,790
Sep 25, 20251.451.451.361.371.37-5.52%214,129
Sep 24, 20251.531.541.361.451.452.11%222,391
Sep 23, 20251.641.641.401.421.42-11.25%440,042
Sep 22, 20251.621.651.551.601.60-1.23%267,554
Sep 19, 20251.651.741.601.621.62-1.82%957,320
Sep 18, 20251.621.741.591.651.655.10%329,332
Sep 17, 20251.621.721.571.571.57-4.27%430,268
Sep 16, 20251.601.651.551.641.644.46%283,455
Sep 15, 20251.531.601.501.571.573.97%211,109
Sep 12, 20251.601.621.501.511.51-5.03%157,905
Sep 11, 20251.621.631.461.591.59-424,367
Sep 10, 20251.331.611.321.591.5919.55%675,078
Sep 9, 20251.401.451.251.331.33-2.92%573,754
Sep 8, 20251.231.411.201.371.3715.13%543,862
Sep 5, 20251.301.311.161.191.19-7.03%461,972
Sep 4, 20251.401.411.271.281.28-7.91%262,286
Sep 3, 20251.411.471.381.391.39-3.47%169,651
Sep 2, 20251.531.571.431.441.44-8.28%255,692
Aug 29, 20251.681.681.541.571.57-4.85%169,423
Aug 28, 20251.611.681.581.651.653.12%169,568
Aug 27, 20251.621.651.551.601.60-0.62%127,421
Aug 26, 20251.781.781.611.611.61-10.56%453,829
Aug 25, 20251.661.931.651.801.8013.92%717,417
Aug 22, 20251.521.611.481.581.583.27%102,471
Aug 21, 20251.431.551.411.531.536.25%208,575
Aug 20, 20251.531.571.411.441.44-7.69%523,915
Aug 19, 20251.661.671.521.561.56-5.45%385,949
Aug 18, 20251.601.671.551.651.652.48%228,389
Aug 15, 20251.671.691.581.611.61-4.17%342,182
Aug 14, 20251.791.841.631.681.68-5.08%615,439
Aug 13, 20252.012.101.761.771.77-4.32%2,127,302
Aug 12, 20251.921.921.811.851.85-1.60%197,504
Aug 11, 20251.901.911.741.881.88-1.05%220,121
Aug 8, 20251.851.931.851.901.900.53%123,163
Aug 7, 20251.861.891.821.891.892.72%147,465
Aug 6, 20251.952.001.821.841.84-5.64%117,596
Aug 5, 20251.922.081.911.951.953.72%312,942
Aug 4, 20251.811.911.791.881.884.44%216,341
Aug 1, 20251.851.881.731.801.80-6.25%291,452
Jul 31, 20251.851.941.801.921.927.26%236,358
Jul 30, 20251.781.841.751.791.79-0.56%136,853
Jul 29, 20251.881.881.731.801.80-2.70%177,803
Jul 28, 20252.002.001.831.851.85-7.04%229,489
Jul 25, 20252.032.071.921.991.99-2.45%153,442
Jul 24, 20251.882.051.882.042.047.37%269,054
Jul 23, 20251.861.921.791.901.902.70%141,471
Jul 22, 20251.901.911.801.851.85-1.60%125,165
Jul 21, 20251.832.001.791.881.882.73%340,609
Jul 18, 20251.831.891.771.831.83-337,560
Jul 17, 20251.871.971.801.831.83-3.68%242,046