Cloudastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.50	0.50	0.42	0.44	0.44	-8.33%	761,460
Jun 1, 2026	0.48	0.51	0.48	0.48	0.48	-1.65%	115,270
May 29, 2026	0.51	0.51	0.48	0.49	0.49	-4.89%	292,377
May 28, 2026	0.46	0.54	0.45	0.51	0.51	7.13%	845,938
May 27, 2026	0.44	0.50	0.42	0.48	0.48	2.65%	435,261
May 26, 2026	0.49	0.51	0.46	0.46	0.46	-8.70%	415,600
May 22, 2026	0.49	0.52	0.49	0.51	0.51	0.32%	103,666
May 21, 2026	0.50	0.52	0.49	0.51	0.51	-2.44%	293,955
May 20, 2026	0.50	0.54	0.49	0.52	0.52	2.18%	654,098
May 19, 2026	0.53	0.54	0.49	0.51	0.51	-3.54%	450,484
May 18, 2026	0.60	0.60	0.52	0.53	0.53	-1.36%	580,887
May 15, 2026	0.59	0.61	0.53	0.54	0.54	-9.41%	649,322
May 14, 2026	0.53	0.67	0.53	0.59	0.59	11.33%	537,021
May 13, 2026	0.55	0.58	0.53	0.53	0.53	-3.37%	306,932
May 12, 2026	0.57	0.64	0.54	0.55	0.55	-5.44%	724,085
May 11, 2026	0.54	0.62	0.51	0.58	0.58	3.31%	389,606
May 8, 2026	0.57	0.58	0.56	0.56	0.56	-3.44%	189,715
May 7, 2026	0.57	0.60	0.57	0.58	0.58	2.02%	103,714
May 6, 2026	0.58	0.60	0.54	0.57	0.57	-0.83%	203,101
May 5, 2026	0.61	0.62	0.58	0.58	0.58	-5.14%	104,298
May 4, 2026	0.60	0.64	0.60	0.61	0.61	3.66%	151,062
May 1, 2026	0.53	0.62	0.53	0.59	0.59	10.40%	303,863
Apr 30, 2026	0.53	0.56	0.53	0.53	0.53	-0.41%	108,660
Apr 29, 2026	0.55	0.55	0.51	0.53	0.53	-4.31%	216,758
Apr 28, 2026	0.58	0.58	0.54	0.56	0.56	-3.35%	226,394
Apr 27, 2026	0.59	0.60	0.57	0.58	0.58	-2.87%	139,264
Apr 24, 2026	0.60	0.60	0.58	0.59	0.59	1.21%	76,343
Apr 23, 2026	0.61	0.62	0.57	0.59	0.59	-2.76%	155,355
Apr 22, 2026	0.59	0.63	0.59	0.60	0.60	-0.18%	201,108
Apr 21, 2026	0.63	0.63	0.58	0.60	0.60	-2.65%	143,651
Apr 20, 2026	0.60	0.62	0.60	0.62	0.62	0.55%	150,752
Apr 17, 2026	0.63	0.64	0.61	0.62	0.62	-1.42%	180,186
Apr 16, 2026	0.64	0.66	0.60	0.63	0.63	-2.36%	151,775
Apr 15, 2026	0.65	0.67	0.62	0.64	0.64	-	235,153
Apr 14, 2026	0.64	0.66	0.60	0.64	0.64	5.11%	161,823
Apr 13, 2026	0.58	0.66	0.56	0.61	0.61	5.73%	183,826
Apr 10, 2026	0.61	0.61	0.57	0.58	0.58	-5.54%	158,466
Apr 9, 2026	0.59	0.61	0.57	0.61	0.61	4.61%	133,321
Apr 8, 2026	0.58	0.61	0.58	0.58	0.58	2.10%	100,155
Apr 7, 2026	0.56	0.58	0.55	0.57	0.57	-1.02%	120,648
Apr 6, 2026	0.62	0.63	0.57	0.58	0.58	-1.89%	199,110
Apr 2, 2026	0.58	0.60	0.57	0.59	0.59	2.35%	126,770
Apr 1, 2026	0.69	0.69	0.57	0.57	0.57	-5.57%	526,490
Mar 31, 2026	0.70	0.70	0.58	0.61	0.61	-6.42%	502,485
Mar 30, 2026	0.66	0.70	0.64	0.65	0.65	-1.96%	181,846
Mar 27, 2026	0.66	0.69	0.64	0.66	0.66	-0.84%	196,158
Mar 26, 2026	0.61	0.76	0.61	0.67	0.67	7.11%	660,376
Mar 25, 2026	0.67	0.71	0.60	0.62	0.62	-6.84%	296,399
Mar 24, 2026	0.60	0.68	0.56	0.67	0.67	10.11%	540,041
Mar 23, 2026	0.55	0.64	0.53	0.61	0.61	13.57%	392,031