Cloudastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.66	0.66	0.58	0.60	0.60	-3.32%	153,264
Mar 12, 2026	0.63	0.65	0.60	0.62	0.62	-1.41%	175,842
Mar 11, 2026	0.66	0.67	0.63	0.63	0.63	-1.56%	63,591
Mar 10, 2026	0.66	0.68	0.64	0.64	0.64	-1.40%	114,803
Mar 9, 2026	0.66	0.67	0.63	0.65	0.65	-0.21%	105,109
Mar 6, 2026	0.67	0.69	0.64	0.65	0.65	-3.63%	138,387
Mar 5, 2026	0.67	0.70	0.66	0.68	0.68	1.51%	108,288
Mar 4, 2026	0.65	0.69	0.63	0.67	0.67	5.71%	135,825
Mar 3, 2026	0.62	0.66	0.61	0.63	0.63	-3.72%	106,305
Mar 2, 2026	0.65	0.70	0.63	0.66	0.66	-1.00%	108,150
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
Feb 2, 2026	0.73	0.74	0.56	0.67	0.67	-16.70%	719,880
Jan 30, 2026	0.84	0.87	0.78	0.80	0.80	-7.66%	429,680
Jan 29, 2026	0.84	0.87	0.79	0.87	0.87	4.71%	380,432
Jan 28, 2026	0.87	0.87	0.82	0.83	0.83	-4.06%	239,312
Jan 27, 2026	0.92	0.93	0.84	0.87	0.87	-7.09%	328,704
Jan 26, 2026	0.90	0.96	0.88	0.93	0.93	7.70%	731,727
Jan 23, 2026	0.88	0.89	0.84	0.86	0.86	-0.64%	293,951
Jan 22, 2026	0.86	0.88	0.81	0.87	0.87	5.38%	193,086
Jan 21, 2026	0.86	0.89	0.80	0.83	0.83	-1.42%	257,268
Jan 20, 2026	0.85	0.90	0.83	0.84	0.84	-6.56%	285,754
Jan 16, 2026	0.91	0.91	0.86	0.90	0.90	-3.12%	195,957
Jan 15, 2026	0.93	0.96	0.88	0.93	0.93	6.60%	535,901
Jan 14, 2026	0.90	0.91	0.85	0.87	0.87	-4.63%	279,884
Jan 13, 2026	0.93	0.94	0.87	0.91	0.91	-1.58%	302,717
Jan 12, 2026	0.95	0.95	0.90	0.92	0.92	-2.92%	114,628
Jan 9, 2026	0.84	0.95	0.83	0.95	0.95	15.39%	473,695
Jan 8, 2026	0.85	0.86	0.78	0.83	0.83	-3.73%	307,277
Jan 7, 2026	0.86	0.87	0.84	0.86	0.86	-0.58%	160,690
Jan 6, 2026	0.89	0.92	0.83	0.86	0.86	-2.03%	446,273
Jan 5, 2026	0.94	0.94	0.87	0.88	0.88	-4.20%	430,083
Jan 2, 2026	0.83	0.92	0.82	0.92	0.92	14.12%	349,638
Dec 31, 2025	0.86	0.89	0.78	0.81	0.81	-5.24%	805,842