NasdaqCM - Delayed Quote USD
Cloudastructure Inc. (CSAI)
4.3200
-0.2600
(-5.68%)
At close: April 21 at 4:00:00 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 |
|---|---|---|---|---|---|---|
| Apr 21, 2025 | 4.5000 | 4.5780 | 4.2350 | 4.3200 | 4.3200 | 223,200 |
| 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. Common Stock
10.39
-16.41%
JNVR Janover Inc.
39.35
-25.58%
ATCH AtlasClear Holdings, Inc.
0.4914
-7.48%
CISO CISO Global Inc.
0.5019
-6.95%
RZLV Rezolve AI PLC
1.3500
-3.57%
ZENA ZenaTech, Inc.
2.0500
-6.82%
REKR Rekor Systems, Inc.
0.7810
-6.41%
PDYN Palladyne AI Corp.
5.57
-2.62%
LHSW Lianhe Sowell International Group Ltd Ordinary Shares
3.5200
-3.56%
AISP Airship AI Holdings, Inc.
3.4900
-4.12%