Skip to main content
Cloudastructure Inc. (CSAI)
NASDAQ: CSAI · Real-Time Price · USD
0.556
-0.019 (-3.35%)
At close: Apr 28, 2026, 4:00 PM EDT
0.580
+0.024 (4.28%)
After-hours: Apr 28, 2026, 7:43 PM EDT

Cloudastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.580.580.540.560.56-3.54%223,967
Apr 27, 20260.590.600.570.580.58-2.87%139,262
Apr 24, 20260.600.600.580.590.591.21%76,030
Apr 23, 20260.610.620.570.590.59-2.76%155,355
Apr 22, 20260.590.630.590.600.60-0.18%201,108
Apr 21, 20260.630.630.580.600.60-2.65%143,651
Apr 20, 20260.600.620.600.620.620.55%150,752
Apr 17, 20260.630.640.610.620.62-1.42%180,186
Apr 16, 20260.640.660.600.630.63-2.36%151,775
Apr 15, 20260.650.670.620.640.64-235,153
Apr 14, 20260.640.660.600.640.645.11%161,823
Apr 13, 20260.580.660.560.610.615.73%183,826
Apr 10, 20260.610.610.570.580.58-5.54%158,466
Apr 9, 20260.590.610.570.610.614.61%133,321
Apr 8, 20260.580.610.580.580.582.10%100,155
Apr 7, 20260.560.580.550.570.57-1.02%120,648
Apr 6, 20260.620.630.570.580.58-1.89%199,110
Apr 2, 20260.580.600.570.590.592.35%126,770
Apr 1, 20260.690.690.570.570.57-5.57%526,490
Mar 31, 20260.700.700.580.610.61-6.42%502,485
Mar 30, 20260.660.700.640.650.65-1.96%181,846
Mar 27, 20260.660.690.640.660.66-0.84%196,158
Mar 26, 20260.610.760.610.670.677.11%660,376
Mar 25, 20260.670.710.600.620.62-6.84%296,399
Mar 24, 20260.600.680.560.670.6710.11%540,041
Mar 23, 20260.550.640.530.610.6113.57%392,031
Mar 20, 20260.530.560.470.540.540.85%545,086
Mar 19, 20260.600.600.520.530.53-5.80%286,342
Mar 18, 20260.610.630.560.560.56-5.03%188,918
Mar 17, 20260.590.600.570.590.591.00%66,244
Mar 16, 20260.590.600.540.590.59-2.39%255,560
Mar 13, 20260.660.660.580.600.60-3.32%168,379
Mar 12, 20260.630.650.600.620.62-1.41%176,894
Mar 11, 20260.660.670.630.630.63-1.56%67,925
Mar 10, 20260.660.680.640.640.64-1.40%115,214
Mar 9, 20260.660.670.630.650.65-0.21%114,166
Mar 6, 20260.670.690.640.650.65-3.63%139,995
Mar 5, 20260.670.700.660.680.681.51%121,470
Mar 4, 20260.650.690.630.670.675.71%137,377
Mar 3, 20260.620.660.610.630.63-3.72%119,868
Mar 2, 20260.650.700.630.660.66-1.00%108,218
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