Cloudastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.55	0.58	0.53	0.53	0.53	-3.37%	299,011
May 12, 2026	0.57	0.64	0.54	0.55	0.55	-5.44%	723,695
May 11, 2026	0.54	0.62	0.51	0.58	0.58	3.31%	386,950
May 8, 2026	0.57	0.58	0.56	0.56	0.56	-3.44%	152,010
May 7, 2026	0.57	0.60	0.57	0.58	0.58	2.02%	102,531
May 6, 2026	0.58	0.60	0.54	0.57	0.57	-0.83%	202,246
May 5, 2026	0.61	0.62	0.58	0.58	0.58	-5.14%	103,596
May 4, 2026	0.60	0.64	0.60	0.61	0.61	3.66%	151,023
May 1, 2026	0.53	0.62	0.53	0.59	0.59	10.40%	303,144
Apr 30, 2026	0.53	0.56	0.53	0.53	0.53	-0.41%	104,784
Apr 29, 2026	0.55	0.55	0.51	0.53	0.53	-4.31%	215,657
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
Mar 20, 2026	0.53	0.56	0.47	0.54	0.54	0.85%	545,086
Mar 19, 2026	0.60	0.60	0.52	0.53	0.53	-5.80%	286,342
Mar 18, 2026	0.61	0.63	0.56	0.56	0.56	-5.03%	188,918
Mar 17, 2026	0.59	0.60	0.57	0.59	0.59	1.00%	66,244
Mar 16, 2026	0.59	0.60	0.54	0.59	0.59	-2.39%	255,560
Mar 13, 2026	0.66	0.66	0.58	0.60	0.60	-3.32%	168,379
Mar 12, 2026	0.63	0.65	0.60	0.62	0.62	-1.41%	176,894
Mar 11, 2026	0.66	0.67	0.63	0.63	0.63	-1.56%	67,925
Mar 10, 2026	0.66	0.68	0.64	0.64	0.64	-1.40%	115,214
Mar 9, 2026	0.66	0.67	0.63	0.65	0.65	-0.21%	114,166
Mar 6, 2026	0.67	0.69	0.64	0.65	0.65	-3.63%	139,995
Mar 5, 2026	0.67	0.70	0.66	0.68	0.68	1.51%	121,470
Mar 4, 2026	0.65	0.69	0.63	0.67	0.67	5.71%	137,377