Skip to main content
Cloudastructure Inc. (CSAI)
NASDAQ: CSAI · Real-Time Price · USD
0.658
+0.005 (0.78%)
Mar 9, 2026, 3:35 PM EDT - Market open

Cloudastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.660.670.630.63--3.62%71,579
Mar 6, 20260.670.690.640.650.65-3.63%138,387
Mar 5, 20260.670.700.660.680.681.51%108,288
Mar 4, 20260.650.690.630.670.675.71%135,825
Mar 3, 20260.620.660.610.630.63-3.72%106,305
Mar 2, 20260.650.700.630.660.66-1.00%108,150
Feb 27, 20260.690.690.650.660.66-4.60%153,650
Feb 26, 20260.700.700.660.690.692.65%102,844
Feb 25, 20260.650.700.640.680.681.08%232,057
Feb 24, 20260.650.670.600.670.671.36%154,481
Feb 23, 20260.700.700.650.660.66-8.39%245,096
Feb 20, 20260.820.820.710.720.72-14.15%590,566
Feb 19, 20260.770.850.670.840.8421.53%2,385,626
Feb 18, 20260.700.720.650.690.691.11%249,972
Feb 17, 20260.790.790.650.680.68-11.78%361,999
Feb 13, 20260.620.840.600.770.7726.79%1,345,705
Feb 12, 20260.630.650.590.610.61-1.07%290,561
Feb 11, 20260.660.660.550.620.62-3.25%323,109
Feb 10, 20260.630.690.620.640.643.54%223,153
Feb 9, 20260.640.650.590.620.62-3.10%213,103
Feb 6, 20260.590.660.550.640.6413.91%453,495
Feb 5, 20260.560.580.540.560.56-2.79%186,461
Feb 4, 20260.610.650.520.570.57-7.42%445,729
Feb 3, 20260.680.680.600.620.62-7.24%339,891
Feb 2, 20260.730.740.560.670.67-16.70%719,880
Jan 30, 20260.840.870.780.800.80-7.66%429,680
Jan 29, 20260.840.870.790.870.874.71%380,432
Jan 28, 20260.870.870.820.830.83-4.06%239,312
Jan 27, 20260.920.930.840.870.87-7.09%328,704
Jan 26, 20260.900.960.880.930.937.70%731,727
Jan 23, 20260.880.890.840.860.86-0.64%293,951
Jan 22, 20260.860.880.810.870.875.38%193,086
Jan 21, 20260.860.890.800.830.83-1.42%257,268
Jan 20, 20260.850.900.830.840.84-6.56%285,754
Jan 16, 20260.910.910.860.900.90-3.12%195,957
Jan 15, 20260.930.960.880.930.936.60%535,901
Jan 14, 20260.900.910.850.870.87-4.63%279,884
Jan 13, 20260.930.940.870.910.91-1.58%302,717
Jan 12, 20260.950.950.900.920.92-2.92%114,628
Jan 9, 20260.840.950.830.950.9515.39%473,695
Jan 8, 20260.850.860.780.830.83-3.73%307,277
Jan 7, 20260.860.870.840.860.86-0.58%160,690
Jan 6, 20260.890.920.830.860.86-2.03%446,273
Jan 5, 20260.940.940.870.880.88-4.20%430,083
Jan 2, 20260.830.920.820.920.9214.12%349,638
Dec 31, 20250.860.890.780.810.81-5.24%805,842
Dec 30, 20250.830.910.830.850.851.58%551,766
Dec 29, 20251.001.020.830.840.84-17.99%1,183,814
Dec 26, 20251.021.031.001.021.02-0.97%254,040
Dec 24, 20251.041.061.011.031.03-243,978
Dec 23, 20251.121.121.021.031.03-8.04%425,682
Dec 22, 20251.101.151.101.121.12-1.75%155,945
Dec 19, 20251.161.171.111.141.14-177,897
Dec 18, 20251.081.171.061.141.147.55%961,389
Dec 17, 20251.081.121.051.061.060.95%474,544
Dec 16, 20251.061.081.031.051.05-0.94%259,621
Dec 15, 20251.121.121.041.061.06-4.50%339,525
Dec 12, 20251.151.151.061.111.11-2.63%343,203
Dec 11, 20251.081.151.071.141.144.59%269,244
Dec 10, 20251.121.131.071.091.09-1.80%202,916
Dec 9, 20251.101.141.091.111.11-2.63%260,316
Dec 8, 20251.141.161.111.141.142.70%286,721
Dec 5, 20251.151.181.111.111.11-3.48%217,151
Dec 4, 20251.071.161.061.151.156.48%456,179
Dec 3, 20251.061.101.031.081.081.89%259,849
Dec 2, 20251.061.111.051.061.06-284,957
Dec 1, 20251.101.121.061.061.06-7.83%225,912
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