Cloudastructure Inc. (CSAI)
NASDAQ: CSAI · Real-Time Price · USD
5.14
-0.15 (-2.84%)
At close: Aug 24, 2026, 4:00 PM EDT
5.17
+0.03 (0.58%)
After-hours: Aug 24, 2026, 7:30 PM EDT
Cloudastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.12 | 5.39 | 5.11 | 5.14 | 5.14 | -2.84% | 7,679 |
| Aug 21, 2026 | 5.46 | 5.46 | 5.04 | 5.29 | 5.29 | -1.49% | 14,235 |
| Aug 20, 2026 | 5.35 | 5.37 | 4.88 | 5.37 | 5.37 | 2.09% | 24,821 |
| Aug 19, 2026 | 5.32 | 5.62 | 5.20 | 5.26 | 5.26 | -0.75% | 34,452 |
| Aug 18, 2026 | 5.65 | 6.00 | 5.20 | 5.30 | 5.30 | -7.02% | 37,062 |
| Aug 17, 2026 | 5.57 | 5.85 | 5.08 | 5.70 | 5.70 | -0.18% | 157,070 |
| Aug 14, 2026 | 5.37 | 5.83 | 5.23 | 5.71 | 5.71 | 8.97% | 40,350 |
| Aug 13, 2026 | 5.19 | 5.54 | 5.04 | 5.24 | 5.24 | 0.96% | 29,665 |
| Aug 12, 2026 | 5.31 | 5.35 | 5.10 | 5.19 | 5.19 | -2.81% | 11,653 |
| Aug 11, 2026 | 5.33 | 5.91 | 5.02 | 5.34 | 5.34 | -0.37% | 38,832 |
| Aug 10, 2026 | 7.15 | 7.44 | 4.99 | 5.36 | 5.36 | -24.72% | 129,560 |
| Aug 7, 2026 | 5.47 | 7.24 | 5.35 | 7.12 | 7.12 | 24.58% | 156,713 |
| Aug 6, 2026 | 4.91 | 5.84 | 4.72 | 5.72 | 5.72 | 16.16% | 152,508 |
| Aug 5, 2026 | 3.90 | 5.22 | 3.71 | 4.92 | 4.92 | 24.87% | 263,321 |
| Aug 4, 2026 | 3.68 | 4.17 | 3.60 | 3.94 | 3.94 | 6.78% | 199,378 |
| Aug 3, 2026 | 5.57 | 5.57 | 3.53 | 3.69 | 3.69 | -36.38% | 422,505 |
| Jul 31, 2026 | 5.92 | 6.18 | 5.14 | 5.80 | 5.80 | -2.41% | 79,454 |
| Jul 30, 2026 | 5.70 | 6.08 | 5.25 | 5.94 | 5.94 | 3.72% | 26,909 |
| Jul 29, 2026 | 6.45 | 6.60 | 5.25 | 5.73 | 5.73 | -22.67% | 51,369 |
| Jul 28, 2026 | 6.90 | 7.49 | 6.82 | 7.41 | 7.41 | 8.62% | 14,389 |
| Jul 27, 2026 | 7.29 | 7.39 | 6.76 | 6.82 | 6.82 | -6.84% | 12,989 |
| Jul 24, 2026 | 7.67 | 7.98 | 7.25 | 7.32 | 7.32 | -4.50% | 6,507 |
| Jul 23, 2026 | 8.04 | 8.35 | 7.51 | 7.67 | 7.67 | -4.63% | 10,368 |
| Jul 22, 2026 | 8.10 | 8.80 | 7.68 | 8.04 | 8.04 | -2.62% | 20,993 |
| Jul 21, 2026 | 8.84 | 10.20 | 7.73 | 8.26 | 8.26 | -4.14% | 124,302 |
| Jul 20, 2026 | 9.24 | 9.24 | 8.13 | 8.61 | 8.61 | -3.66% | 28,030 |
| Jul 17, 2026 | 11.28 | 11.70 | 8.06 | 8.94 | 8.94 | -28.62% | 96,699 |
| Jul 16, 2026 | 12.00 | 12.95 | 12.00 | 12.53 | 12.53 | 5.70% | 15,127 |
| Jul 15, 2026 | 12.60 | 12.60 | 11.85 | 11.85 | 11.85 | -6.84% | 3,016 |
| Jul 14, 2026 | 12.63 | 12.84 | 11.62 | 12.72 | 12.72 | 6.80% | 8,679 |
| Jul 13, 2026 | 12.84 | 13.50 | 11.73 | 11.91 | 11.91 | -4.91% | 8,707 |
| Jul 10, 2026 | 13.44 | 13.80 | 12.07 | 12.53 | 12.53 | -4.20% | 11,448 |
| Jul 9, 2026 | 12.00 | 13.46 | 11.70 | 13.07 | 13.07 | 11.17% | 12,866 |
| Jul 8, 2026 | 12.00 | 12.90 | 11.31 | 11.76 | 11.76 | -2.27% | 16,390 |
| Jul 7, 2026 | 11.22 | 12.90 | 10.95 | 12.03 | 12.03 | 11.11% | 31,862 |
| Jul 6, 2026 | 11.75 | 11.75 | 10.45 | 10.83 | 10.83 | -0.17% | 17,906 |
| Jul 2, 2026 | 11.72 | 12.32 | 10.56 | 10.85 | 10.85 | -7.68% | 10,241 |
| Jul 1, 2026 | 10.26 | 12.60 | 10.05 | 11.75 | 11.75 | 15.21% | 30,942 |
| Jun 30, 2026 | 9.16 | 10.20 | 8.80 | 10.20 | 10.20 | 8.63% | 37,283 |
| Jun 29, 2026 | 9.48 | 10.47 | 9.34 | 9.39 | 9.39 | -1.23% | 46,023 |
| Jun 26, 2026 | 8.11 | 10.50 | 8.11 | 9.51 | 9.51 | 14.82% | 139,917 |
| Jun 25, 2026 | 8.60 | 11.40 | 7.81 | 8.28 | 8.28 | -4.83% | 123,340 |
| Jun 24, 2026 | 8.91 | 11.58 | 7.62 | 8.70 | 8.70 | -0.10% | 162,426 |
| Jun 23, 2026 | 9.18 | 9.44 | 8.71 | 8.71 | 8.71 | -7.84% | 4,719 |
| Jun 22, 2026 | 10.44 | 11.66 | 9.16 | 9.45 | 9.45 | -5.60% | 24,489 |
| Jun 18, 2026 | 10.49 | 10.95 | 10.01 | 10.01 | 10.01 | -4.22% | 6,264 |
| Jun 17, 2026 | 11.12 | 11.40 | 10.31 | 10.45 | 10.45 | -5.84% | 3,948 |
| Jun 16, 2026 | 10.99 | 11.40 | 10.95 | 11.10 | 11.10 | 2.78% | 4,278 |
| Jun 15, 2026 | 10.81 | 11.70 | 10.34 | 10.80 | 10.80 | 5.57% | 5,861 |
| Jun 12, 2026 | 10.53 | 11.10 | 10.20 | 10.23 | 10.23 | -3.65% | 4,245 |