Cloudastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.84	0.87	0.78	0.80	0.80	-7.66%	425,343
Jan 29, 2026	0.84	0.87	0.79	0.87	0.87	4.71%	379,566
Jan 28, 2026	0.87	0.87	0.82	0.83	0.83	-4.06%	231,305
Jan 27, 2026	0.92	0.93	0.84	0.87	0.87	-7.09%	328,150
Jan 26, 2026	0.90	0.96	0.88	0.93	0.93	7.70%	715,581
Jan 23, 2026	0.88	0.89	0.84	0.86	0.86	-0.64%	156,899
Jan 22, 2026	0.86	0.88	0.81	0.87	0.87	5.38%	188,255
Jan 21, 2026	0.86	0.89	0.80	0.83	0.83	-1.42%	255,499
Jan 20, 2026	0.85	0.90	0.83	0.84	0.84	-6.56%	277,757
Jan 16, 2026	0.91	0.91	0.86	0.90	0.90	-3.12%	195,549
Jan 15, 2026	0.93	0.96	0.88	0.93	0.93	6.60%	535,261
Jan 14, 2026	0.90	0.91	0.85	0.87	0.87	-4.63%	279,607
Jan 13, 2026	0.93	0.94	0.87	0.91	0.91	-1.58%	294,372
Jan 12, 2026	0.95	0.95	0.90	0.92	0.92	-2.92%	113,948
Jan 9, 2026	0.84	0.95	0.83	0.95	0.95	15.39%	466,092
Jan 8, 2026	0.85	0.86	0.78	0.83	0.83	-3.73%	307,276
Jan 7, 2026	0.86	0.87	0.84	0.86	0.86	-0.58%	158,890
Jan 6, 2026	0.89	0.92	0.83	0.86	0.86	-2.03%	445,672
Jan 5, 2026	0.94	0.94	0.87	0.88	0.88	-4.20%	416,217
Jan 2, 2026	0.83	0.92	0.82	0.92	0.92	14.12%	332,488
Dec 31, 2025	0.86	0.89	0.78	0.81	0.81	-5.24%	785,767
Dec 30, 2025	0.83	0.91	0.83	0.85	0.85	1.58%	551,766
Dec 29, 2025	1.00	1.02	0.83	0.84	0.84	-17.99%	1,140,684
Dec 26, 2025	1.02	1.03	1.00	1.02	1.02	-0.97%	254,040
Dec 24, 2025	1.04	1.06	1.01	1.03	1.03	-	233,143
Dec 23, 2025	1.12	1.12	1.02	1.03	1.03	-8.04%	400,053
Dec 22, 2025	1.10	1.15	1.10	1.12	1.12	-1.75%	154,325
Dec 19, 2025	1.16	1.17	1.11	1.14	1.14	-	176,686
Dec 18, 2025	1.08	1.17	1.06	1.14	1.14	7.55%	961,154
Dec 17, 2025	1.08	1.12	1.05	1.06	1.06	0.95%	471,246
Dec 16, 2025	1.06	1.08	1.03	1.05	1.05	-0.94%	258,560
Dec 15, 2025	1.12	1.12	1.04	1.06	1.06	-4.50%	336,087
Dec 12, 2025	1.15	1.15	1.06	1.11	1.11	-2.63%	327,955
Dec 11, 2025	1.08	1.15	1.07	1.14	1.14	4.59%	257,989
Dec 10, 2025	1.12	1.13	1.07	1.09	1.09	-1.80%	198,797
Dec 9, 2025	1.10	1.14	1.09	1.11	1.11	-2.63%	260,143
Dec 8, 2025	1.14	1.16	1.11	1.14	1.14	2.70%	285,489
Dec 5, 2025	1.15	1.18	1.11	1.11	1.11	-3.48%	210,274
Dec 4, 2025	1.07	1.16	1.06	1.15	1.15	6.48%	451,207
Dec 3, 2025	1.06	1.10	1.03	1.08	1.08	1.89%	259,793
Dec 2, 2025	1.06	1.11	1.05	1.06	1.06	-	284,946
Dec 1, 2025	1.10	1.12	1.06	1.06	1.06	-7.83%	225,820
Nov 28, 2025	1.11	1.21	1.10	1.15	1.15	1.77%	195,358
Nov 26, 2025	1.05	1.14	1.04	1.13	1.13	6.60%	344,509
Nov 25, 2025	1.12	1.12	1.05	1.06	1.06	-3.64%	284,965
Nov 24, 2025	1.05	1.12	1.03	1.10	1.10	7.84%	402,682
Nov 21, 2025	1.00	1.06	0.95	1.02	1.02	4.08%	480,084
Nov 20, 2025	1.07	1.16	0.98	0.98	0.98	-4.85%	832,393
Nov 19, 2025	1.10	1.15	1.02	1.03	1.03	-4.63%	714,224
Nov 18, 2025	1.24	1.30	1.04	1.08	1.08	-15.62%	2,138,845