Cloudastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.27	0.35	0.27	0.32	0.32	14.82%	4,171,886
Jun 25, 2026	0.29	0.38	0.26	0.28	0.28	-4.83%	3,700,221
Jun 24, 2026	0.30	0.39	0.25	0.29	0.29	-0.10%	4,872,785
Jun 23, 2026	0.31	0.31	0.29	0.29	0.29	-7.84%	141,576
Jun 22, 2026	0.35	0.39	0.31	0.32	0.32	-5.60%	734,683
Jun 18, 2026	0.35	0.37	0.33	0.33	0.33	-4.22%	187,923
Jun 17, 2026	0.37	0.38	0.34	0.35	0.35	-5.84%	118,460
Jun 16, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	128,346
Jun 15, 2026	0.36	0.39	0.34	0.36	0.36	5.57%	175,846
Jun 12, 2026	0.35	0.37	0.34	0.34	0.34	-3.65%	127,377
Jun 11, 2026	0.33	0.38	0.33	0.35	0.35	5.80%	257,964
Jun 10, 2026	0.32	0.36	0.32	0.33	0.33	1.36%	379,389
Jun 9, 2026	0.37	0.38	0.32	0.33	0.33	-10.59%	377,375
Jun 8, 2026	0.31	0.38	0.31	0.37	0.37	11.51%	428,836
Jun 5, 2026	0.38	0.39	0.31	0.33	0.33	-15.13%	523,096
Jun 4, 2026	0.42	0.43	0.37	0.39	0.39	-9.72%	508,125
Jun 3, 2026	0.44	0.45	0.43	0.43	0.43	-1.41%	129,488
Jun 2, 2026	0.50	0.50	0.42	0.44	0.44	-8.33%	766,113
Jun 1, 2026	0.48	0.51	0.48	0.48	0.48	-1.65%	116,801
May 29, 2026	0.51	0.51	0.48	0.49	0.49	-4.89%	297,623
May 28, 2026	0.46	0.54	0.45	0.51	0.51	7.13%	849,232
May 27, 2026	0.44	0.50	0.42	0.48	0.48	2.65%	500,649
May 26, 2026	0.49	0.51	0.46	0.46	0.46	-8.70%	418,245
May 22, 2026	0.49	0.52	0.49	0.51	0.51	0.32%	105,617
May 21, 2026	0.50	0.52	0.49	0.51	0.51	-2.44%	307,629
May 20, 2026	0.50	0.54	0.49	0.52	0.52	2.18%	672,907
May 19, 2026	0.53	0.54	0.49	0.51	0.51	-3.54%	451,944
May 18, 2026	0.60	0.60	0.52	0.53	0.53	-1.36%	591,888
May 15, 2026	0.59	0.61	0.53	0.54	0.54	-9.41%	649,322
May 14, 2026	0.53	0.67	0.53	0.59	0.59	11.33%	537,021
May 13, 2026	0.55	0.58	0.53	0.53	0.53	-3.37%	306,932
May 12, 2026	0.57	0.64	0.54	0.55	0.55	-5.44%	724,085
May 11, 2026	0.54	0.62	0.51	0.58	0.58	3.31%	389,606
May 8, 2026	0.57	0.58	0.56	0.56	0.56	-3.44%	189,715
May 7, 2026	0.57	0.60	0.57	0.58	0.58	2.02%	103,714
May 6, 2026	0.58	0.60	0.54	0.57	0.57	-0.83%	203,101
May 5, 2026	0.61	0.62	0.58	0.58	0.58	-5.14%	104,298
May 4, 2026	0.60	0.64	0.60	0.61	0.61	3.66%	151,062
May 1, 2026	0.53	0.62	0.53	0.59	0.59	10.40%	303,863
Apr 30, 2026	0.53	0.56	0.53	0.53	0.53	-0.41%	108,660
Apr 29, 2026	0.55	0.55	0.51	0.53	0.53	-4.31%	216,758
Apr 28, 2026	0.58	0.58	0.54	0.56	0.56	-3.35%	226,394
Apr 27, 2026	0.59	0.60	0.57	0.58	0.58	-2.87%	139,264
Apr 24, 2026	0.60	0.60	0.58	0.59	0.59	1.21%	76,343
Apr 23, 2026	0.61	0.62	0.57	0.59	0.59	-2.76%	155,355
Apr 22, 2026	0.59	0.63	0.59	0.60	0.60	-0.18%	201,108
Apr 21, 2026	0.63	0.63	0.58	0.60	0.60	-2.65%	143,651
Apr 20, 2026	0.60	0.62	0.60	0.62	0.62	0.55%	150,752
Apr 17, 2026	0.63	0.64	0.61	0.62	0.62	-1.42%	180,186
Apr 16, 2026	0.64	0.66	0.60	0.63	0.63	-2.36%	151,775
Apr 15, 2026	0.65	0.67	0.62	0.64	0.64	-	235,153
Apr 14, 2026	0.64	0.66	0.60	0.64	0.64	5.11%	161,823
Apr 13, 2026	0.58	0.66	0.56	0.61	0.61	5.73%	183,826
Apr 10, 2026	0.61	0.61	0.57	0.58	0.58	-5.54%	158,466
Apr 9, 2026	0.59	0.61	0.57	0.61	0.61	4.61%	133,321
Apr 8, 2026	0.58	0.61	0.58	0.58	0.58	2.10%	100,155
Apr 7, 2026	0.56	0.58	0.55	0.57	0.57	-1.02%	120,648
Apr 6, 2026	0.62	0.63	0.57	0.58	0.58	-1.89%	199,110
Apr 2, 2026	0.58	0.60	0.57	0.59	0.59	2.35%	126,770
Apr 1, 2026	0.69	0.69	0.57	0.57	0.57	-5.57%	526,490
Mar 31, 2026	0.70	0.70	0.58	0.61	0.61	-6.42%	502,485
Mar 30, 2026	0.66	0.70	0.64	0.65	0.65	-1.96%	181,846
Mar 27, 2026	0.66	0.69	0.64	0.66	0.66	-0.84%	196,158
Mar 26, 2026	0.61	0.76	0.61	0.67	0.67	7.11%	660,376
Mar 25, 2026	0.67	0.71	0.60	0.62	0.62	-6.84%	296,399
Mar 24, 2026	0.60	0.68	0.56	0.67	0.67	10.11%	540,041
Mar 23, 2026	0.55	0.64	0.53	0.61	0.61	13.57%	392,031
Mar 20, 2026	0.53	0.56	0.47	0.54	0.54	0.85%	545,086
Mar 19, 2026	0.60	0.60	0.52	0.53	0.53	-5.80%	286,342
Mar 18, 2026	0.61	0.63	0.56	0.56	0.56	-5.03%	188,918
Mar 17, 2026	0.59	0.60	0.57	0.59	0.59	1.00%	66,244
Mar 16, 2026	0.59	0.60	0.54	0.59	0.59	-2.39%	255,560
Mar 13, 2026	0.66	0.66	0.58	0.60	0.60	-3.32%	168,379
Mar 12, 2026	0.63	0.65	0.60	0.62	0.62	-1.41%	176,894
Mar 11, 2026	0.66	0.67	0.63	0.63	0.63	-1.56%	67,925
Mar 10, 2026	0.66	0.68	0.64	0.64	0.64	-1.40%	115,214
Mar 9, 2026	0.66	0.67	0.63	0.65	0.65	-0.21%	114,166
Mar 6, 2026	0.67	0.69	0.64	0.65	0.65	-3.63%	139,995
Mar 5, 2026	0.67	0.70	0.66	0.68	0.68	1.51%	121,470
Mar 4, 2026	0.65	0.69	0.63	0.67	0.67	5.71%	137,377
Mar 3, 2026	0.62	0.66	0.61	0.63	0.63	-3.72%	119,868
Mar 2, 2026	0.65	0.70	0.63	0.66	0.66	-1.00%	108,218
Feb 27, 2026	0.69	0.69	0.65	0.66	0.66	-4.60%	153,650
Feb 26, 2026	0.70	0.70	0.66	0.69	0.69	2.65%	102,844
Feb 25, 2026	0.65	0.70	0.64	0.68	0.68	1.08%	232,057
Feb 24, 2026	0.65	0.67	0.60	0.67	0.67	1.36%	154,481
Feb 23, 2026	0.70	0.70	0.65	0.66	0.66	-8.39%	245,096
Feb 20, 2026	0.82	0.82	0.71	0.72	0.72	-14.15%	590,566
Feb 19, 2026	0.77	0.85	0.67	0.84	0.84	21.53%	2,385,626
Feb 18, 2026	0.70	0.72	0.65	0.69	0.69	1.11%	249,972
Feb 17, 2026	0.79	0.79	0.65	0.68	0.68	-11.78%	361,999
Feb 13, 2026	0.62	0.84	0.60	0.77	0.77	26.79%	1,345,705
Feb 12, 2026	0.63	0.65	0.59	0.61	0.61	-1.07%	290,561
Feb 11, 2026	0.66	0.66	0.55	0.62	0.62	-3.25%	323,109
Feb 10, 2026	0.63	0.69	0.62	0.64	0.64	3.54%	223,153
Feb 9, 2026	0.64	0.65	0.59	0.62	0.62	-3.10%	213,103
Feb 6, 2026	0.59	0.66	0.55	0.64	0.64	13.91%	453,495
Feb 5, 2026	0.56	0.58	0.54	0.56	0.56	-2.79%	186,461
Feb 4, 2026	0.61	0.65	0.52	0.57	0.57	-7.42%	445,729
Feb 3, 2026	0.68	0.68	0.60	0.62	0.62	-7.24%	339,891