Cloudastructure Inc. (CSAI)
NASDAQ: CSAI · Real-Time Price · USD
3.690
-2.110 (-36.38%)
At close: Aug 3, 2026, 4:00 PM EDT
4.010
+0.320 (8.67%)
After-hours: Aug 3, 2026, 5:25 PM EDT
Cloudastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 9.95 | 11.40 | 9.90 | 10.62 | 10.62 | 5.80% | 8,598 |
| Jun 10, 2026 | 9.70 | 10.81 | 9.70 | 10.04 | 10.04 | 1.36% | 12,646 |
| Jun 9, 2026 | 11.07 | 11.40 | 9.72 | 9.90 | 9.90 | -10.59% | 12,579 |
| Jun 8, 2026 | 9.36 | 11.40 | 9.36 | 11.07 | 11.07 | 11.51% | 14,294 |
| Jun 5, 2026 | 11.49 | 11.70 | 9.28 | 9.93 | 9.93 | -15.13% | 17,436 |
| Jun 4, 2026 | 12.69 | 12.96 | 11.14 | 11.70 | 11.70 | -9.72% | 16,937 |
| Jun 3, 2026 | 13.11 | 13.50 | 12.84 | 12.96 | 12.96 | -1.41% | 4,316 |
| Jun 2, 2026 | 14.97 | 15.00 | 12.60 | 13.15 | 13.15 | -8.33% | 25,537 |
| Jun 1, 2026 | 14.39 | 15.30 | 14.34 | 14.34 | 14.34 | -1.65% | 3,893 |
| May 29, 2026 | 15.30 | 15.30 | 14.40 | 14.58 | 14.58 | -4.89% | 9,920 |
| May 28, 2026 | 13.87 | 16.27 | 13.50 | 15.33 | 15.33 | 7.13% | 28,307 |
| May 27, 2026 | 13.33 | 15.00 | 12.62 | 14.31 | 14.31 | 2.65% | 16,688 |
| May 26, 2026 | 14.70 | 15.30 | 13.94 | 13.94 | 13.94 | -8.70% | 13,941 |
| May 22, 2026 | 14.58 | 15.47 | 14.58 | 15.27 | 15.27 | 0.32% | 3,520 |
| May 21, 2026 | 15.00 | 15.60 | 14.70 | 15.22 | 15.22 | -2.44% | 10,254 |