Cloudastructure Inc. (CSAI)
NASDAQ: CSAI · Real-Time Price · USD
2.170
-0.040 (-1.81%)
At close: Oct 26, 2026, 4:00 PM EDT
2.130
-0.040 (-1.84%)
After-hours: Oct 26, 2026, 7:30 PM EDT
Cloudastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.12 | 2.20 | 2.12 | 2.17 | 2.17 | -1.81% | 5,019 |
| Oct 23, 2026 | 2.24 | 2.29 | 2.08 | 2.21 | 2.21 | 0.68% | 10,014 |
| Oct 22, 2026 | 2.09 | 2.27 | 2.03 | 2.20 | 2.20 | 0.23% | 16,916 |
| Oct 21, 2026 | 2.05 | 2.29 | 2.05 | 2.19 | 2.19 | 2.82% | 18,402 |
| Oct 20, 2026 | 2.09 | 2.18 | 2.06 | 2.13 | 2.13 | -1.84% | 18,040 |
| Oct 19, 2026 | 2.39 | 2.39 | 2.14 | 2.17 | 2.17 | -7.07% | 28,517 |
| Oct 16, 2026 | 2.37 | 2.37 | 2.29 | 2.34 | 2.34 | -2.30% | 10,350 |
| Oct 15, 2026 | 2.20 | 2.42 | 2.20 | 2.39 | 2.39 | 7.66% | 18,418 |
| Oct 14, 2026 | 2.40 | 2.40 | 2.18 | 2.22 | 2.22 | -5.93% | 48,468 |
| Oct 13, 2026 | 2.46 | 2.57 | 2.36 | 2.36 | 2.36 | -7.45% | 27,840 |
| Oct 12, 2026 | 2.55 | 2.55 | 2.45 | 2.55 | 2.55 | -1.54% | 7,803 |
| Oct 9, 2026 | 2.64 | 2.67 | 2.53 | 2.59 | 2.59 | 0.39% | 13,305 |
| Oct 8, 2026 | 2.56 | 2.68 | 2.50 | 2.58 | 2.58 | -1.90% | 23,324 |
| Oct 7, 2026 | 2.56 | 2.69 | 2.55 | 2.63 | 2.63 | 1.15% | 17,788 |
| Oct 6, 2026 | 2.67 | 2.69 | 2.50 | 2.60 | 2.60 | -1.89% | 24,110 |
| Oct 5, 2026 | 2.66 | 2.78 | 2.59 | 2.65 | 2.65 | -1.12% | 29,049 |
| Oct 2, 2026 | 2.50 | 2.74 | 2.42 | 2.68 | 2.68 | 10.29% | 34,536 |
| Oct 1, 2026 | 2.81 | 2.81 | 2.38 | 2.43 | 2.43 | -11.96% | 109,049 |
| Sep 30, 2026 | 2.87 | 2.87 | 2.75 | 2.76 | 2.76 | -2.13% | 31,026 |
| Sep 29, 2026 | 2.61 | 2.91 | 2.40 | 2.82 | 2.82 | 8.05% | 111,666 |
| Sep 28, 2026 | 3.85 | 5.12 | 2.36 | 2.61 | 2.61 | -26.06% | 1,537,965 |
| Sep 25, 2026 | 3.34 | 3.63 | 3.24 | 3.53 | 3.53 | - | 19,536 |
| Sep 24, 2026 | 3.45 | 3.57 | 3.45 | 3.53 | 3.53 | 1.73% | 15,528 |
| Sep 23, 2026 | 3.37 | 3.52 | 3.37 | 3.47 | 3.47 | -0.29% | 22,019 |
| Sep 22, 2026 | 3.41 | 3.65 | 3.23 | 3.48 | 3.48 | 5.30% | 104,129 |
| Sep 21, 2026 | 3.25 | 3.46 | 3.25 | 3.31 | 3.31 | 2.32% | 17,526 |
| Sep 18, 2026 | 3.58 | 3.58 | 3.20 | 3.23 | 3.23 | -4.58% | 27,341 |
| Sep 17, 2026 | 3.25 | 3.39 | 3.24 | 3.39 | 3.39 | 5.45% | 18,572 |
| Sep 16, 2026 | 3.31 | 3.31 | 3.01 | 3.21 | 3.21 | -1.83% | 61,744 |
| Sep 15, 2026 | 4.00 | 4.01 | 3.21 | 3.27 | 3.27 | -18.56% | 465,401 |
| Sep 14, 2026 | 4.25 | 4.25 | 3.93 | 4.02 | 4.02 | -1.11% | 10,095 |
| Sep 11, 2026 | 4.55 | 4.65 | 4.01 | 4.06 | 4.06 | -10.96% | 36,323 |
| Sep 10, 2026 | 4.52 | 4.57 | 4.43 | 4.56 | 4.56 | -1.94% | 5,144 |
| Sep 9, 2026 | 4.54 | 4.75 | 4.48 | 4.65 | 4.65 | -0.21% | 6,130 |
| Sep 8, 2026 | 4.92 | 5.02 | 4.62 | 4.66 | 4.66 | -5.09% | 19,656 |
| Sep 4, 2026 | 4.93 | 5.13 | 4.82 | 4.91 | 4.91 | -0.81% | 12,133 |
| Sep 3, 2026 | 4.92 | 5.06 | 4.88 | 4.95 | 4.95 | -1.88% | 7,177 |
| Sep 2, 2026 | 5.13 | 5.13 | 4.91 | 5.05 | 5.05 | -1.66% | 7,477 |
| Sep 1, 2026 | 4.80 | 5.19 | 4.80 | 5.13 | 5.13 | 3.64% | 15,998 |
| Aug 31, 2026 | 5.09 | 5.20 | 4.86 | 4.95 | 4.95 | -2.75% | 21,731 |
| Aug 28, 2026 | 5.30 | 5.51 | 5.00 | 5.09 | 5.09 | -5.39% | 25,913 |
| Aug 27, 2026 | 4.99 | 5.54 | 4.92 | 5.38 | 5.38 | 8.25% | 30,522 |
| Aug 26, 2026 | 4.99 | 5.33 | 4.90 | 4.97 | 4.97 | -1.58% | 450,452 |
| Aug 25, 2026 | 4.99 | 5.31 | 4.96 | 5.05 | 5.05 | -1.75% | 16,677 |
| Aug 24, 2026 | 5.12 | 5.39 | 5.11 | 5.14 | 5.14 | -2.84% | 7,681 |
| Aug 21, 2026 | 5.46 | 5.46 | 5.04 | 5.29 | 5.29 | -1.49% | 14,435 |
| Aug 20, 2026 | 5.35 | 5.37 | 4.88 | 5.37 | 5.37 | 2.09% | 24,833 |
| Aug 19, 2026 | 5.32 | 5.62 | 5.20 | 5.26 | 5.26 | -0.75% | 34,498 |
| Aug 18, 2026 | 5.65 | 6.00 | 5.20 | 5.30 | 5.30 | -7.02% | 37,464 |
| Aug 17, 2026 | 5.57 | 5.85 | 5.08 | 5.70 | 5.70 | -0.18% | 157,965 |