Cloudastructure Inc. (CSAI)
NASDAQ: CSAI · Real-Time Price · USD
1.430
-0.160 (-10.06%)
At close: Oct 21, 2025, 4:00 PM EDT
1.420
-0.010 (-0.70%)
After-hours: Oct 21, 2025, 7:55 PM EDT
Cloudastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.59 | 1.59 | 1.41 | 1.43 | - | -10.06% | 939,342 |
| 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 |
| Aug 29, 2025 | 1.68 | 1.68 | 1.54 | 1.57 | 1.57 | -4.85% | 169,423 |
| Aug 28, 2025 | 1.61 | 1.68 | 1.58 | 1.65 | 1.65 | 3.12% | 169,568 |
| Aug 27, 2025 | 1.62 | 1.65 | 1.55 | 1.60 | 1.60 | -0.62% | 127,421 |
| Aug 26, 2025 | 1.78 | 1.78 | 1.61 | 1.61 | 1.61 | -10.56% | 453,829 |
| Aug 25, 2025 | 1.66 | 1.93 | 1.65 | 1.80 | 1.80 | 13.92% | 717,417 |
| Aug 22, 2025 | 1.52 | 1.61 | 1.48 | 1.58 | 1.58 | 3.27% | 102,471 |
| Aug 21, 2025 | 1.43 | 1.55 | 1.41 | 1.53 | 1.53 | 6.25% | 208,575 |
| Aug 20, 2025 | 1.53 | 1.57 | 1.41 | 1.44 | 1.44 | -7.69% | 523,915 |
| Aug 19, 2025 | 1.66 | 1.67 | 1.52 | 1.56 | 1.56 | -5.45% | 385,949 |
| Aug 18, 2025 | 1.60 | 1.67 | 1.55 | 1.65 | 1.65 | 2.48% | 228,389 |
| Aug 15, 2025 | 1.67 | 1.69 | 1.58 | 1.61 | 1.61 | -4.17% | 342,182 |
| Aug 14, 2025 | 1.79 | 1.84 | 1.63 | 1.68 | 1.68 | -5.08% | 615,439 |
| Aug 13, 2025 | 2.01 | 2.10 | 1.76 | 1.77 | 1.77 | -4.32% | 2,127,302 |
| Aug 12, 2025 | 1.92 | 1.92 | 1.81 | 1.85 | 1.85 | -1.60% | 197,504 |