Cloudastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.35	0.39	0.31	0.32	0.32	-5.60%	732,540
Jun 18, 2026	0.35	0.37	0.33	0.33	0.33	-4.22%	182,079
Jun 17, 2026	0.37	0.38	0.34	0.35	0.35	-5.84%	118,405
Jun 16, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	126,661
Jun 15, 2026	0.36	0.39	0.34	0.36	0.36	5.57%	175,846
Jun 12, 2026	0.35	0.37	0.34	0.34	0.34	-3.65%	127,377
Jun 11, 2026	0.33	0.38	0.33	0.35	0.35	5.80%	257,964
Jun 10, 2026	0.32	0.36	0.32	0.33	0.33	1.36%	379,389
Jun 9, 2026	0.37	0.38	0.32	0.33	0.33	-10.59%	377,375
Jun 8, 2026	0.31	0.38	0.31	0.37	0.37	11.51%	428,836
Jun 5, 2026	0.38	0.39	0.31	0.33	0.33	-15.13%	523,096
Jun 4, 2026	0.42	0.43	0.37	0.39	0.39	-9.72%	508,125
Jun 3, 2026	0.44	0.45	0.43	0.43	0.43	-1.41%	129,488
Jun 2, 2026	0.50	0.50	0.42	0.44	0.44	-8.33%	766,113
Jun 1, 2026	0.48	0.51	0.48	0.48	0.48	-1.65%	116,801
May 29, 2026	0.51	0.51	0.48	0.49	0.49	-4.89%	297,623
May 28, 2026	0.46	0.54	0.45	0.51	0.51	7.13%	849,232
May 27, 2026	0.44	0.50	0.42	0.48	0.48	2.65%	500,649
May 26, 2026	0.49	0.51	0.46	0.46	0.46	-8.70%	418,245
May 22, 2026	0.49	0.52	0.49	0.51	0.51	0.32%	105,617
May 21, 2026	0.50	0.52	0.49	0.51	0.51	-2.44%	307,629
May 20, 2026	0.50	0.54	0.49	0.52	0.52	2.18%	672,907
May 19, 2026	0.53	0.54	0.49	0.51	0.51	-3.54%	451,944
May 18, 2026	0.60	0.60	0.52	0.53	0.53	-1.36%	591,888
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