NasdaqCM - Delayed Quote USD
Cloudastructure Inc. (CSAI)
2.0000
0.0000
(0.00%)
At close: June 12 at 4:00:01 PM EDT
2.0600
+0.06
+(3.00%)
After hours: June 12 at 7:36:45 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 1.9700 | 2.1400 | 1.9100 | 2.0000 | 2.0000 | 338,600 |
| Jun 11, 2025 | 2.1600 | 2.1600 | 1.9500 | 2.0000 | 2.0000 | 492,300 |
| Jun 10, 2025 | 2.3500 | 2.3500 | 2.0800 | 2.1600 | 2.1600 | 356,300 |
| Jun 9, 2025 | 2.5100 | 2.6000 | 2.3100 | 2.3400 | 2.3400 | 276,000 |
| Jun 6, 2025 | 2.3900 | 2.5500 | 2.3900 | 2.4900 | 2.4900 | 114,000 |
| Jun 5, 2025 | 2.6000 | 2.6250 | 2.3700 | 2.3800 | 2.3800 | 175,800 |
| Jun 4, 2025 | 2.5800 | 2.6900 | 2.5000 | 2.5400 | 2.5400 | 216,200 |
| Jun 3, 2025 | 2.4000 | 2.6900 | 2.3900 | 2.5900 | 2.5900 | 347,800 |
| Jun 2, 2025 | 2.5900 | 2.6200 | 2.3600 | 2.4100 | 2.4100 | 279,300 |
| May 30, 2025 | 2.6500 | 2.7200 | 2.5100 | 2.5700 | 2.5700 | 283,700 |
| May 29, 2025 | 2.8000 | 2.9300 | 2.6000 | 2.6800 | 2.6800 | 381,700 |
| May 28, 2025 | 2.9500 | 3.1290 | 2.7100 | 2.7400 | 2.7400 | 258,500 |
| May 27, 2025 | 2.7200 | 3.1200 | 2.7100 | 2.9500 | 2.9500 | 425,800 |
| May 23, 2025 | 2.9500 | 2.9900 | 2.6800 | 2.6800 | 2.6800 | 376,700 |
| May 22, 2025 | 3.0800 | 3.1300 | 2.9000 | 3.0400 | 3.0400 | 224,300 |
| May 21, 2025 | 3.1800 | 3.3150 | 3.0500 | 3.1300 | 3.1300 | 192,400 |
| May 20, 2025 | 3.2300 | 3.3000 | 3.1400 | 3.1900 | 3.1900 | 147,300 |
| May 19, 2025 | 3.2300 | 3.5200 | 3.2000 | 3.2800 | 3.2800 | 234,100 |
| May 16, 2025 | 3.3500 | 3.4880 | 3.2500 | 3.3300 | 3.3300 | 140,800 |
| May 15, 2025 | 3.2000 | 3.4000 | 3.0400 | 3.3500 | 3.3500 | 356,100 |
| May 14, 2025 | 3.3100 | 3.6850 | 3.0600 | 3.2100 | 3.2100 | 336,300 |
| May 13, 2025 | 3.7300 | 3.7900 | 3.3100 | 3.3400 | 3.3400 | 469,400 |
| May 12, 2025 | 4.0500 | 4.0900 | 3.7000 | 3.7400 | 3.7400 | 378,300 |
| May 9, 2025 | 4.0700 | 4.1900 | 3.9500 | 3.9950 | 3.9950 | 188,100 |
| May 8, 2025 | 4.2600 | 4.2600 | 3.9000 | 4.1400 | 4.1400 | 284,200 |
| May 7, 2025 | 4.5500 | 4.5500 | 4.0600 | 4.2000 | 4.2000 | 411,000 |
| May 6, 2025 | 4.2700 | 4.3580 | 4.0100 | 4.2700 | 4.2700 | 202,200 |
| May 5, 2025 | 4.6000 | 4.6000 | 4.2700 | 4.3900 | 4.3900 | 197,900 |
| May 2, 2025 | 4.5900 | 4.7000 | 4.4010 | 4.6000 | 4.6000 | 169,700 |
| May 1, 2025 | 4.4600 | 4.6150 | 4.3850 | 4.5100 | 4.5100 | 145,300 |
| Apr 30, 2025 | 4.7000 | 4.7600 | 4.3100 | 4.4400 | 4.4400 | 217,200 |
| Apr 29, 2025 | 4.8100 | 4.9700 | 4.7500 | 4.8100 | 4.8100 | 154,700 |
| Apr 28, 2025 | 4.7700 | 4.8600 | 4.5900 | 4.8100 | 4.8100 | 207,400 |
| Apr 25, 2025 | 4.7000 | 4.9200 | 4.6900 | 4.8100 | 4.8100 | 155,500 |
| Apr 24, 2025 | 4.7100 | 4.9000 | 4.5900 | 4.7400 | 4.7400 | 208,100 |
| Apr 23, 2025 | 4.5000 | 5.1500 | 4.4800 | 4.6100 | 4.6100 | 417,900 |
| Apr 22, 2025 | 4.3200 | 4.4900 | 4.2800 | 4.4400 | 4.4400 | 165,200 |
| Apr 21, 2025 | 4.5000 | 4.5780 | 4.2350 | 4.3200 | 4.3200 | 226,100 |
| Apr 17, 2025 | 4.4500 | 4.7290 | 4.3700 | 4.5800 | 4.5800 | 157,900 |
| Apr 16, 2025 | 4.6600 | 4.6600 | 4.3400 | 4.4100 | 4.4100 | 235,800 |
| Apr 15, 2025 | 4.7600 | 4.7600 | 4.5000 | 4.6600 | 4.6600 | 152,500 |
| Apr 14, 2025 | 5.1000 | 5.1000 | 4.4500 | 4.7200 | 4.7200 | 438,600 |
| Apr 11, 2025 | 4.6300 | 4.9850 | 4.5980 | 4.9600 | 4.9600 | 174,800 |
| Apr 10, 2025 | 4.8900 | 5.0900 | 4.6000 | 4.7000 | 4.7000 | 289,600 |
| Apr 9, 2025 | 4.4100 | 5.1480 | 4.1700 | 4.9700 | 4.9700 | 501,600 |
| Apr 8, 2025 | 5.1080 | 5.1860 | 4.3210 | 4.4800 | 4.4800 | 464,900 |
| Apr 7, 2025 | 4.5000 | 5.2800 | 4.3500 | 4.9100 | 4.9100 | 662,900 |
| Apr 4, 2025 | 4.4000 | 5.1830 | 4.0000 | 4.9300 | 4.9300 | 1,239,400 |
| Apr 3, 2025 | 4.8000 | 4.9900 | 4.4000 | 4.4500 | 4.4500 | 977,900 |
| Apr 2, 2025 | 5.5000 | 6.3800 | 5.0200 | 5.0600 | 5.0600 | 3,601,300 |
| Apr 1, 2025 | 6.0000 | 11.4600 | 5.5000 | 5.7000 | 5.7000 | 47,561,000 |
| Mar 31, 2025 | 4.8000 | 4.8010 | 4.3200 | 4.4400 | 4.4400 | 2,559,000 |
| Mar 28, 2025 | 5.0300 | 5.1700 | 4.8200 | 4.9200 | 4.9200 | 204,200 |
| Mar 27, 2025 | 5.5000 | 5.5000 | 4.8100 | 5.1900 | 5.1900 | 217,700 |
| Mar 26, 2025 | 5.9000 | 5.9000 | 5.2100 | 5.3200 | 5.3200 | 244,000 |
| Mar 25, 2025 | 5.7600 | 5.9600 | 5.5080 | 5.6800 | 5.6800 | 203,500 |
| Mar 24, 2025 | 6.5800 | 6.8000 | 5.7400 | 5.8100 | 5.8100 | 253,400 |
| Mar 21, 2025 | 6.3900 | 6.9080 | 5.7400 | 6.3100 | 6.3100 | 366,600 |
| Mar 20, 2025 | 7.4800 | 7.6690 | 6.3530 | 6.6400 | 6.6400 | 714,900 |
| Mar 19, 2025 | 5.5100 | 8.6000 | 5.4200 | 7.9000 | 7.9000 | 4,351,600 |
| Mar 18, 2025 | 6.0000 | 6.0500 | 5.5010 | 5.5700 | 5.5700 | 144,500 |
| Mar 17, 2025 | 5.0400 | 6.3800 | 5.0200 | 6.0900 | 6.0900 | 472,900 |
| Mar 14, 2025 | 4.5100 | 5.2400 | 4.2230 | 5.1000 | 5.1000 | 412,100 |
| Mar 13, 2025 | 4.9300 | 5.2490 | 4.4500 | 4.4600 | 4.4600 | 230,900 |
| Mar 12, 2025 | 5.1300 | 5.5780 | 4.5300 | 4.9000 | 4.9000 | 370,300 |
| Mar 11, 2025 | 5.1200 | 5.6600 | 4.7600 | 5.0500 | 5.0500 | 313,700 |
| Mar 10, 2025 | 6.3000 | 6.4500 | 5.1500 | 5.2500 | 5.2500 | 400,700 |
| Mar 7, 2025 | 6.1300 | 7.0700 | 6.0000 | 6.6800 | 6.6800 | 459,800 |
| Mar 6, 2025 | 7.0100 | 7.3500 | 6.1500 | 6.2400 | 6.2400 | 253,100 |
| Mar 5, 2025 | 7.9700 | 8.3410 | 7.0320 | 7.2600 | 7.2600 | 330,300 |
| Mar 4, 2025 | 6.5000 | 8.1290 | 6.0300 | 8.0600 | 8.0600 | 455,200 |
| Mar 3, 2025 | 7.3000 | 7.6000 | 6.4000 | 6.7100 | 6.7100 | 346,700 |
| Feb 28, 2025 | 7.5300 | 7.6200 | 6.7100 | 7.3700 | 7.3700 | 361,000 |
| Feb 27, 2025 | 8.2900 | 8.7000 | 7.2500 | 7.6300 | 7.6300 | 351,000 |
| Feb 26, 2025 | 9.0000 | 9.3800 | 7.6600 | 8.4400 | 8.4400 | 769,500 |
| Feb 25, 2025 | 7.7800 | 9.3900 | 7.5300 | 8.2400 | 8.2400 | 630,600 |
| Feb 24, 2025 | 10.3800 | 11.0500 | 7.9500 | 8.5400 | 8.5400 | 543,100 |
| Feb 21, 2025 | 12.1200 | 12.8900 | 10.2500 | 10.6600 | 10.6600 | 526,900 |
| Feb 20, 2025 | 11.4000 | 13.4200 | 10.5000 | 11.8500 | 11.8500 | 930,600 |
| Feb 19, 2025 | 10.7900 | 12.9300 | 10.1940 | 11.6200 | 11.6200 | 1,732,600 |
| Feb 18, 2025 | 21.8000 | 25.7300 | 10.0300 | 10.5000 | 10.5000 | 2,088,900 |
| Feb 14, 2025 | 33.1110 | 33.5300 | 18.3740 | 19.0500 | 19.0500 | 1,033,800 |
| Feb 13, 2025 | 18.1400 | 52.4300 | 17.7000 | 37.6800 | 37.6800 | 3,421,600 |
| Feb 12, 2025 | 12.1300 | 19.7610 | 12.1300 | 17.6300 | 17.6300 | 1,856,100 |
| Feb 11, 2025 | 10.0900 | 16.2300 | 9.0200 | 12.9000 | 12.9000 | 2,430,900 |
| Feb 10, 2025 | 5.7800 | 14.9000 | 5.3000 | 12.3400 | 12.3400 | 10,246,500 |
| Feb 7, 2025 | 6.6000 | 6.6000 | 5.1000 | 5.3900 | 5.3900 | 258,600 |
| Feb 6, 2025 | 7.8000 | 8.1250 | 6.9000 | 6.9700 | 6.9700 | 126,800 |
| Feb 5, 2025 | 13.9100 | 13.9100 | 7.5800 | 8.2900 | 8.2900 | 248,400 |
| Feb 4, 2025 | 17.3320 | 18.8290 | 12.2300 | 12.9800 | 12.9800 | 57,000 |
| Feb 3, 2025 | 25.0000 | 28.8200 | 16.6300 | 19.0000 | 19.0000 | 21,600 |
| Jan 31, 2025 | 36.0000 | 36.0000 | 22.0000 | 25.4100 | 25.4100 | 17,100 |
| Jan 30, 2025 | 50.0000 | 50.0000 | 33.7500 | 33.7500 | 33.7500 | 19,100 |
Related Tickers
FATN FatPipe, Inc.
8.66
-5.36%
ARAI Arrive AI Inc.
9.32
+9.65%
BNAI Brand Engagement Network, Inc.
0.3556
-10.38%
ATCH AtlasClear Holdings, Inc.
0.2180
-0.91%
DFDV DeFi Development Corp.
31.56
+20.14%
FAAS DigiAsia Corp.
0.6069
-8.87%
INTZ Intrusion Inc.
2.1600
-2.70%
ZENA ZenaTech, Inc.
5.05
+4.34%
VENAF Venus Acquisition Corporation
0.0200
-77.78%
CETX Cemtrex, Inc.
1.0200
+3.03%