Cloudastructure Inc. (CSAI)
NASDAQ: CSAI · Real-Time Price · USD
1.440
-0.040 (-2.70%)
At close: Nov 10, 2025, 4:00 PM EST
1.420
-0.020 (-1.39%)
After-hours: Nov 10, 2025, 7:59 PM EST
Cloudastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1.55 | 1.62 | 1.40 | 1.44 | 1.44 | -2.70% | 1,096,962 |
| Nov 7, 2025 | 1.51 | 1.55 | 1.38 | 1.48 | 1.48 | -5.73% | 1,429,836 |
| Nov 6, 2025 | 1.90 | 1.91 | 1.54 | 1.57 | 1.57 | -16.93% | 2,186,772 |
| Nov 5, 2025 | 1.97 | 2.31 | 1.83 | 1.89 | 1.89 | -2.07% | 4,475,568 |
| Nov 4, 2025 | 1.82 | 1.98 | 1.74 | 1.93 | 1.93 | 3.21% | 4,679,551 |
| Nov 3, 2025 | 1.55 | 1.93 | 1.54 | 1.87 | 1.87 | 27.21% | 5,956,263 |
| Oct 31, 2025 | 1.41 | 1.48 | 1.38 | 1.47 | 1.47 | 4.26% | 516,294 |
| Oct 30, 2025 | 1.38 | 1.45 | 1.32 | 1.41 | 1.41 | 2.17% | 969,286 |
| Oct 29, 2025 | 1.41 | 1.48 | 1.36 | 1.38 | 1.38 | -2.13% | 1,020,184 |
| Oct 28, 2025 | 1.53 | 1.54 | 1.33 | 1.41 | 1.41 | -12.42% | 1,967,440 |
| Oct 27, 2025 | 1.41 | 1.74 | 1.38 | 1.61 | 1.61 | 19.26% | 4,263,407 |
| Oct 24, 2025 | 1.30 | 1.44 | 1.24 | 1.35 | 1.35 | 4.65% | 1,275,892 |
| Oct 23, 2025 | 1.30 | 1.32 | 1.22 | 1.29 | 1.29 | 1.57% | 746,757 |
| Oct 22, 2025 | 1.42 | 1.43 | 1.16 | 1.27 | 1.27 | -11.19% | 1,798,987 |
| Oct 21, 2025 | 1.59 | 1.59 | 1.41 | 1.43 | 1.43 | -10.06% | 953,017 |
| Oct 20, 2025 | 1.61 | 1.68 | 1.50 | 1.59 | 1.59 | 2.58% | 1,699,657 |
| Oct 17, 2025 | 1.48 | 1.58 | 1.42 | 1.55 | 1.55 | 1.31% | 1,526,285 |
| Oct 16, 2025 | 1.60 | 1.78 | 1.38 | 1.53 | 1.53 | 9.29% | 5,935,632 |
| Oct 15, 2025 | 1.83 | 1.84 | 1.32 | 1.40 | 1.40 | 7.69% | 9,280,395 |
| Oct 14, 2025 | 1.33 | 1.36 | 1.29 | 1.30 | 1.30 | -5.11% | 305,112 |
| Oct 13, 2025 | 1.34 | 1.38 | 1.27 | 1.37 | 1.37 | 7.03% | 297,010 |
| Oct 10, 2025 | 1.41 | 1.47 | 1.28 | 1.28 | 1.28 | -8.57% | 338,930 |
| Oct 9, 2025 | 1.45 | 1.45 | 1.36 | 1.40 | 1.40 | -2.78% | 391,150 |
| Oct 8, 2025 | 1.49 | 1.56 | 1.41 | 1.44 | 1.44 | -4.64% | 255,100 |
| Oct 7, 2025 | 1.61 | 1.65 | 1.46 | 1.51 | 1.51 | -5.03% | 405,890 |
| Oct 6, 2025 | 1.49 | 1.60 | 1.47 | 1.59 | 1.59 | 8.90% | 378,497 |
| Oct 3, 2025 | 1.46 | 1.49 | 1.39 | 1.46 | 1.46 | 2.10% | 313,568 |
| Oct 2, 2025 | 1.31 | 1.47 | 1.28 | 1.43 | 1.43 | 9.16% | 466,353 |
| Oct 1, 2025 | 1.29 | 1.33 | 1.24 | 1.31 | 1.31 | 3.97% | 252,232 |
| Sep 30, 2025 | 1.27 | 1.29 | 1.18 | 1.26 | 1.26 | -2.33% | 458,831 |
| Sep 29, 2025 | 1.35 | 1.37 | 1.27 | 1.29 | 1.29 | -5.15% | 170,140 |
| Sep 26, 2025 | 1.40 | 1.41 | 1.29 | 1.36 | 1.36 | -0.73% | 293,790 |
| Sep 25, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | -5.52% | 214,129 |
| Sep 24, 2025 | 1.53 | 1.54 | 1.36 | 1.45 | 1.45 | 2.11% | 222,391 |
| Sep 23, 2025 | 1.64 | 1.64 | 1.40 | 1.42 | 1.42 | -11.25% | 440,042 |
| Sep 22, 2025 | 1.62 | 1.65 | 1.55 | 1.60 | 1.60 | -1.23% | 267,554 |
| Sep 19, 2025 | 1.65 | 1.74 | 1.60 | 1.62 | 1.62 | -1.82% | 957,320 |
| Sep 18, 2025 | 1.62 | 1.74 | 1.59 | 1.65 | 1.65 | 5.10% | 329,332 |
| Sep 17, 2025 | 1.62 | 1.72 | 1.57 | 1.57 | 1.57 | -4.27% | 430,268 |
| Sep 16, 2025 | 1.60 | 1.65 | 1.55 | 1.64 | 1.64 | 4.46% | 283,455 |
| Sep 15, 2025 | 1.53 | 1.60 | 1.50 | 1.57 | 1.57 | 3.97% | 211,109 |
| Sep 12, 2025 | 1.60 | 1.62 | 1.50 | 1.51 | 1.51 | -5.03% | 157,905 |
| Sep 11, 2025 | 1.62 | 1.63 | 1.46 | 1.59 | 1.59 | - | 424,367 |
| Sep 10, 2025 | 1.33 | 1.61 | 1.32 | 1.59 | 1.59 | 19.55% | 675,078 |
| Sep 9, 2025 | 1.40 | 1.45 | 1.25 | 1.33 | 1.33 | -2.92% | 573,754 |
| Sep 8, 2025 | 1.23 | 1.41 | 1.20 | 1.37 | 1.37 | 15.13% | 543,862 |
| Sep 5, 2025 | 1.30 | 1.31 | 1.16 | 1.19 | 1.19 | -7.03% | 461,972 |
| Sep 4, 2025 | 1.40 | 1.41 | 1.27 | 1.28 | 1.28 | -7.91% | 262,286 |
| Sep 3, 2025 | 1.41 | 1.47 | 1.38 | 1.39 | 1.39 | -3.47% | 168,129 |
| Sep 2, 2025 | 1.53 | 1.57 | 1.43 | 1.44 | 1.44 | -8.28% | 255,692 |