Dark

CSAI
Cloudastructure, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 17, 2026 3:59:20 PM EDT

0.3000USD-27.780%(-0.1200)2,570,272

0.2600Bid 0.3600Ask 0.1000Spread

Pre-market

Jul 17, 2026 9:25:30 AM EDT

0.3700USD-11.695%(-0.0500)491,609

After-hours

Jul 17, 2026 4:56:30 PM EDT

0.2969USD-1.884%(-0.0057)20,201

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	0.3700	0.380000	0.290000	0.3000	-28.144%	2,570,272	0.000%
2026-07-16	0.4000	0.431500	0.400000	0.4175	+5.696%	453,831	-28.144%
2026-07-15	0.4200	0.420000	0.395000	0.3950	-6.840%	90,510	-24.051%
2026-07-14	0.4210	0.428000	0.387450	0.4240	+6.801%	248,285	-29.245%
2026-07-13	0.4280	0.450000	0.391100	0.3970	-4.910%	261,227	-24.433%
2026-07-10	0.4480	0.460000	0.402300	0.4175	-4.199%	343,452	-28.144%
2026-07-09	0.4000	0.448800	0.389950	0.4358	+11.173%	385,984	-31.161%
2026-07-08	0.4000	0.430000	0.377100	0.3920	-2.269%	491,701	-23.469%
2026-07-07	0.3741	0.430000	0.365000	0.4011	+11.108%	955,889	-25.206%
2026-07-06	0.3917	0.391700	0.348400	0.3610	-0.166%	537,209	-16.898%
2026-07-02	0.3907	0.410600	0.352100	0.3616	-7.684%	307,260	-17.035%
2026-07-01	0.3420	0.420000	0.335100	0.3917	+15.206%	928,289	-23.411%
2026-06-30	0.3053	0.340000	0.293300	0.3400	+8.626%	1,118,505	-11.765%
2026-06-29	0.3160	0.349000	0.311400	0.3130	-1.231%	1,380,692	-4.153%
2026-06-26	0.2703	0.350000	0.270300	0.3169	+14.819%	4,197,528	-5.333%
2026-06-25	0.2866	0.380000	0.260400	0.2760	-4.828%	3,700,222	+8.696%
2026-06-24	0.2970	0.386000	0.254100	0.2900	-0.103%	4,872,786	+3.448%
2026-06-23	0.3060	0.314800	0.290300	0.2903	-7.841%	141,576	+3.341%
2026-06-22	0.3480	0.388500	0.305300	0.3150	-5.604%	734,684	-4.762%
2026-06-18	0.3496	0.365000	0.333700	0.3337	-4.219%	187,923	-10.099%
2026-06-17	0.3705	0.380000	0.343500	0.3484	-5.838%	118,461	-13.892%
2026-06-16	0.3664	0.379900	0.365100	0.3700	+2.778%	128,346	-18.919%
2026-06-15	0.3602	0.390000	0.344800	0.3600	+5.572%	175,846	-16.667%
2026-06-12	0.3510	0.369900	0.340100	0.3410	-3.645%	127,377	-12.023%
2026-06-11	0.3317	0.380000	0.330100	0.3539	+5.800%	257,964	-15.230%
2026-06-10	0.3233	0.360400	0.323200	0.3345	+1.364%	379,390	-10.314%
2026-06-09	0.3690	0.380000	0.324000	0.3300	-10.593%	377,376	-9.091%
2026-06-08	0.3120	0.379900	0.312000	0.3691	+11.511%	428,837	-18.721%
2026-06-05	0.3830	0.390000	0.309400	0.3310	-15.128%	523,097	-9.366%
2026-06-04	0.4230	0.432000	0.371300	0.3900	-9.722%	508,126	-23.077%
2026-06-03	0.4370	0.450000	0.428000	0.4320	-1.415%	129,489	-30.556%
2026-06-02	0.4990	0.500000	0.420000	0.4382	-8.326%	766,114	-31.538%
2026-06-01	0.4796	0.509900	0.478000	0.4780	-1.646%	116,802	-37.238%
2026-05-29	0.5100	0.510000	0.480000	0.4860	-4.892%	297,624	-38.272%
2026-05-28	0.4623	0.542300	0.450100	0.5110	+7.128%	849,232	-41.292%
2026-05-27	0.4443	0.500000	0.420600	0.4770	+2.647%	500,650	-37.107%
2026-05-26	0.4900	0.510000	0.464700	0.4647	-8.703%	418,246	-35.442%
2026-05-22	0.4860	0.515700	0.486000	0.5090	+0.315%	105,618	-41.061%
2026-05-21	0.5000	0.519999	0.490000	0.5074	-2.442%	304,311	-40.875%
2026-05-20	0.5027	0.540000	0.490000	0.5201	+2.181%	672,907	-42.319%
2026-05-19	0.5300	0.539800	0.486100	0.5090	-3.544%	451,945	-41.061%
2026-05-18	0.6000	0.600000	0.515000	0.5277	-1.364%	591,888	-43.150%
2026-05-15	0.5906	0.610000	0.530500	0.5350	-9.414%	649,323	-43.925%
2026-05-14	0.5305	0.665100	0.530500	0.5906	+11.329%	537,022	-49.204%
2026-05-13	0.5523	0.582700	0.525000	0.5305	-3.370%	306,932	-43.450%
2026-05-12	0.5671	0.639800	0.543500	0.5490	-5.443%	724,085	-45.355%
2026-05-11	0.5350	0.620000	0.510000	0.5806	+3.310%	389,606	-48.329%
2026-05-08	0.5728	0.582000	0.560000	0.5620	-3.436%	189,716	-46.619%
2026-05-07	0.5700	0.599900	0.570000	0.5820	+2.016%	103,715	-48.454%
2026-05-06	0.5770	0.599800	0.540100	0.5705	-0.834%	203,101	-47.415%
2026-05-05	0.6100	0.618700	0.575100	0.5753	-5.144%	104,298	-47.853%
2026-05-04	0.5950	0.635900	0.595000	0.6065	+3.657%	151,063	-50.536%
2026-05-01	0.5310	0.619900	0.527800	0.5851	+10.396%	303,863	-48.727%
2026-04-30	0.5320	0.558100	0.527300	0.5300	-0.413%	108,661	-43.396%
2026-04-29	0.5540	0.554000	0.512401	0.5322	-4.315%	216,758	-43.630%
2026-04-28	0.5840	0.584500	0.540500	0.5562	-3.354%	226,394	-46.063%
2026-04-27	0.5900	0.598190	0.570000	0.5755	-2.869%	139,265	-47.871%
2026-04-24	0.5962	0.599900	0.575100	0.5925	+1.213%	76,343	-49.367%
2026-04-23	0.6075	0.618000	0.571300	0.5854	-2.757%	155,356	-48.753%
2026-04-22	0.5900	0.633900	0.585000	0.6020	-0.182%	201,109	-50.166%
2026-04-21	0.6298	0.629800	0.580100	0.6031	-2.647%	143,652	-50.257%
2026-04-20	0.6000	0.622600	0.600000	0.6195	+0.552%	150,753	-51.574%
2026-04-17	0.6250	0.639800	0.611000	0.6161	-1.424%	180,186	-51.307%
2026-04-16	0.6400	0.657500	0.600000	0.6250	-2.359%	151,775	-52.000%
2026-04-15	0.6509	0.667890	0.620100	0.6401	0.000%	235,154	-53.132%
2026-04-14	0.6380	0.662600	0.600001	0.6401	+5.107%	161,824	-53.132%
2026-04-13	0.5800	0.655500	0.561000	0.6090	+5.729%	183,826	-50.739%
2026-04-10	0.6116	0.611600	0.571000	0.5760	-5.543%	158,466	-47.917%
2026-04-09	0.5856	0.612900	0.570400	0.6098	+4.615%	133,321	-50.804%
2026-04-08	0.5750	0.608400	0.575000	0.5829	+2.102%	100,155	-48.533%
2026-04-07	0.5620	0.580200	0.550000	0.5709	-1.023%	120,649	-47.451%
2026-04-06	0.6190	0.630000	0.570200	0.5768	-1.888%	199,110	-47.989%
2026-04-02	0.5800	0.604387	0.565000	0.5879	+2.350%	126,771	-48.971%
2026-04-01	0.6900	0.690000	0.570000	0.5744	-5.573%	526,491	-47.772%
2026-03-31	0.7000	0.700000	0.584500	0.6083	-6.415%	502,486	-50.682%
2026-03-30	0.6600	0.699700	0.637500	0.6500	-1.961%	181,847	-53.846%
2026-03-27	0.6593	0.686000	0.635200	0.6630	-0.838%	196,158	-54.751%
2026-03-26	0.6055	0.758800	0.605500	0.6686	+7.113%	660,377	-55.130%
2026-03-25	0.6650	0.710000	0.601100	0.6242	-6.836%	296,399	-51.938%
2026-03-24	0.6046	0.675000	0.561410	0.6700	+10.107%	540,041	-55.224%
2026-03-23	0.5503	0.643400	0.529900	0.6085	+13.568%	392,031	-50.698%
2026-03-20	0.5313	0.559700	0.470100	0.5358	+0.847%	545,087	-44.009%
2026-03-19	0.5990	0.600000	0.520800	0.5313	-5.798%	286,343	-43.535%
2026-03-18	0.6085	0.629700	0.564000	0.5640	-5.035%	188,918	-46.809%
2026-03-17	0.5876	0.600000	0.574900	0.5939	+1.003%	66,245	-49.486%
2026-03-16	0.5900	0.597100	0.542000	0.5880	-2.390%	255,560	-48.980%
2026-03-13	0.6600	0.660000	0.580000	0.6024	-3.322%	168,379	-50.199%
2026-03-12	0.6298	0.650000	0.596800	0.6231	-1.408%	176,894	-51.854%
2026-03-11	0.6584	0.665700	0.625300	0.6320	-1.558%	67,925	-52.532%
2026-03-10	0.6618	0.676500	0.640300	0.6420	-1.398%	115,215	-53.271%
2026-03-09	0.6600	0.669900	0.628800	0.6511	-0.215%	114,166	-53.924%
2026-03-06	0.6740	0.686650	0.635000	0.6525	-3.633%	139,995	-54.023%
2026-03-05	0.6740	0.702000	0.660400	0.6771	+1.514%	121,470	-55.693%
2026-03-04	0.6514	0.690200	0.630200	0.6670	+5.705%	137,377	-55.022%
2026-03-03	0.6220	0.659500	0.612500	0.6310	-3.723%	119,868	-52.456%
2026-03-02	0.6495	0.700000	0.626200	0.6554	-0.997%	108,215	-54.226%
2026-02-27	0.6850	0.688700	0.650200	0.6620	-4.597%	153,651	-54.683%
2026-02-26	0.7000	0.700000	0.661900	0.6939	+2.648%	102,844	-56.766%
2026-02-25	0.6531	0.700900	0.638000	0.6760	+1.077%	232,057	-55.621%
2026-02-24	0.6500	0.669600	0.602400	0.6688	+1.364%	154,482	-55.144%
2026-02-23	0.7000	0.700000	0.653600	0.6598	-8.387%	245,097	-54.532%
2026-02-20	0.8200	0.820000	0.707400	0.7202	-14.149%	590,566	-58.345%
2026-02-19	0.7749	0.848500	0.670100	0.8389	+21.527%	2,385,626	-64.239%
2026-02-18	0.7000	0.723100	0.651100	0.6903	+1.113%	249,972	-56.541%
2026-02-17	0.7863	0.786300	0.653401	0.6827	-11.784%	361,999	-56.057%
2026-02-13	0.6200	0.837550	0.600000	0.7739	+26.786%	1,345,245	-61.235%
2026-02-12	0.6346	0.650000	0.593900	0.6104	-1.070%	290,561	-50.852%
2026-02-11	0.6598	0.659800	0.552300	0.6170	-3.246%	323,109	-51.378%
2026-02-10	0.6300	0.692100	0.616100	0.6377	+3.540%	223,153	-52.956%
2026-02-09	0.6386	0.646800	0.591800	0.6159	-3.099%	212,703	-51.291%
2026-02-06	0.5900	0.663500	0.553200	0.6356	+13.907%	453,495	-52.801%
2026-02-05	0.5568	0.580800	0.544100	0.5580	-2.787%	186,461	-46.237%
2026-02-04	0.6111	0.652100	0.517800	0.5740	-7.419%	445,729	-47.735%
2026-02-03	0.6750	0.680000	0.600000	0.6200	-7.241%	339,891	-51.613%
2026-02-02	0.7290	0.735400	0.562060	0.6684	-16.700%	719,880	-55.117%
2026-01-30	0.8397	0.869000	0.781000	0.8024	-7.664%	429,680	-62.612%
2026-01-29	0.8441	0.870000	0.792600	0.8690	+4.711%	380,432	-65.478%
2026-01-28	0.8700	0.870000	0.820000	0.8299	-4.058%	239,312	-63.851%
2026-01-27	0.9220	0.930900	0.843600	0.8650	-7.089%	328,704	-65.318%
2026-01-26	0.9000	0.960000	0.875200	0.9310	+7.705%	731,727	-67.777%
2026-01-23	0.8800	0.889700	0.840000	0.8644	-0.644%	293,951	-65.294%
2026-01-22	0.8590	0.883899	0.810100	0.8700	+5.378%	193,086	-65.517%
2026-01-21	0.8608	0.889800	0.804000	0.8256	-1.421%	257,268	-63.663%
2026-01-20	0.8500	0.900000	0.825000	0.8375	-6.560%	285,754	-64.179%
2026-01-16	0.9050	0.905000	0.860000	0.8963	-3.124%	195,957	-66.529%
2026-01-15	0.9326	0.960799	0.880000	0.9252	+6.602%	535,901	-67.575%
2026-01-14	0.9006	0.910000	0.845000	0.8679	-4.626%	279,884	-65.434%
2026-01-13	0.9313	0.939000	0.870600	0.9100	-1.579%	302,717	-67.033%
2026-01-12	0.9502	0.950200	0.900100	0.9246	-2.919%	114,628	-67.554%
2026-01-09	0.8380	0.952400	0.834100	0.9524	+15.386%	450,690	-68.501%
2026-01-08	0.8500	0.859900	0.783000	0.8254	-3.732%	307,277	-63.654%
2026-01-07	0.8624	0.870000	0.840000	0.8574	-0.580%	160,690	-65.010%
2026-01-06	0.8900	0.920000	0.827000	0.8624	-2.033%	446,273	-65.213%
2026-01-05	0.9360	0.940000	0.866800	0.8803	-4.201%	430,083	-65.921%
2026-01-02	0.8300	0.919000	0.820000	0.9189	+14.121%	349,638	-67.352%
2025-12-31	0.8600	0.889900	0.777500	0.8052	-5.237%	805,842	-62.742%
2025-12-30	0.8302	0.910000	0.830100	0.8497	+1.578%	551,766	-64.693%
2025-12-29	1.0000	1.020000	0.828300	0.8365	-17.990%	1,183,814	-64.136%
2025-12-26	1.0200	1.030000	1.000600	1.0200	-0.971%	254,040	-70.588%
2025-12-24	1.0400	1.060000	1.010000	1.0300	0.000%	243,778	-70.874%
2025-12-23	1.1200	1.120000	1.020000	1.0300	-8.036%	425,471	-70.874%
2025-12-22	1.1000	1.150000	1.100000	1.1200	-1.754%	155,445	-73.214%
2025-12-19	1.1600	1.170000	1.110000	1.1400	0.000%	177,641	-73.684%
2025-12-18	1.0800	1.169900	1.057100	1.1400	+7.547%	959,289	-73.684%
2025-12-17	1.0800	1.120000	1.045000	1.0600	+0.952%	472,683	-71.698%
2025-12-16	1.0600	1.079400	1.025000	1.0500	-0.943%	259,021	-71.429%
2025-12-15	1.1200	1.120000	1.040000	1.0600	-4.505%	338,725	-71.698%
2025-12-12	1.1500	1.150000	1.060000	1.1100	-2.632%	342,703	-72.973%
2025-12-11	1.0800	1.150000	1.070000	1.1400	+4.587%	268,727	-73.684%
2025-12-10	1.1200	1.129900	1.070100	1.0900	-1.802%	202,516	-72.477%
2025-12-09	1.1000	1.140000	1.090000	1.1100	-2.632%	259,716	-72.973%
2025-12-08	1.1400	1.160000	1.110000	1.1400	+2.703%	286,721	-73.684%
2025-12-05	1.1500	1.180000	1.110000	1.1100	-3.478%	217,151	-72.973%
2025-12-04	1.0700	1.160000	1.055000	1.1500	+6.481%	456,179	-73.913%
2025-12-03	1.0600	1.099100	1.025000	1.0800	+1.887%	259,849	-72.222%
2025-12-02	1.0600	1.110000	1.045000	1.0600	0.000%	284,957	-71.698%
2025-12-01	1.1000	1.120000	1.060000	1.0600	-7.826%	225,912	-71.698%
2025-11-28	1.1100	1.210000	1.100000	1.1500	+1.770%	195,358	-73.913%
2025-11-26	1.0500	1.140000	1.040000	1.1300	+6.604%	344,509	-73.451%
2025-11-25	1.1200	1.120000	1.050000	1.0600	-3.636%	284,965	-71.698%
2025-11-24	1.0500	1.120000	1.030000	1.1000	+7.843%	402,682	-72.727%
2025-11-21	1.0000	1.060000	0.950100	1.0200	+4.082%	480,084	-70.588%
2025-11-20	1.0700	1.159000	0.980000	0.9800	-4.854%	832,393	-69.388%
2025-11-19	1.1000	1.150100	1.020000	1.0300	-4.630%	714,224	-70.874%
2025-11-18	1.2400	1.300000	1.040100	1.0800	-15.625%	2,138,845	-72.222%
2025-11-17	1.3000	1.360000	1.240000	1.2800	-3.759%	972,255	-76.563%
2025-11-14	1.2700	1.360000	1.270000	1.3300	-2.920%	559,874	-77.444%
2025-11-13	1.5400	1.560000	1.300500	1.3700	-5.517%	1,643,148	-78.102%
2025-11-12	1.3700	1.490000	1.369900	1.4500	+6.618%	621,387	-79.310%
2025-11-11	1.4200	1.430000	1.350000	1.3600	-5.556%	760,066	-77.941%
2025-11-10	1.5500	1.620000	1.403500	1.4400	-2.703%	1,096,962	-79.167%
2025-11-07	1.5100	1.550000	1.380000	1.4800	-5.732%	1,429,836	-79.730%
2025-11-06	1.9000	1.907700	1.542000	1.5700	-16.931%	2,186,132	-80.892%
2025-11-05	1.9650	2.305000	1.830000	1.8900	-2.073%	4,545,398	-84.127%
2025-11-04	1.8200	1.980000	1.740000	1.9300	+3.209%	4,679,551	-84.456%
2025-11-03	1.5500	1.930000	1.540000	1.8700	+27.211%	5,956,263	-83.957%
2025-10-31	1.4100	1.480000	1.380000	1.4700	+4.255%	516,294	-79.592%
2025-10-30	1.3800	1.450000	1.320000	1.4100	+2.174%	969,286	-78.723%
2025-10-29	1.4100	1.480000	1.360000	1.3800	-2.128%	1,020,184	-78.261%
2025-10-28	1.5300	1.535000	1.330000	1.4100	-12.422%	1,967,040	-78.723%
2025-10-27	1.4100	1.740000	1.380000	1.6100	+19.259%	4,263,407	-81.366%
2025-10-24	1.3000	1.440000	1.240000	1.3500	+4.651%	1,275,892	-77.778%
2025-10-23	1.3000	1.320000	1.220000	1.2900	+1.575%	746,757	-76.744%
2025-10-22	1.4200	1.425000	1.160000	1.2700	-11.189%	1,798,987	-76.378%
2025-10-21	1.5900	1.590000	1.410000	1.4300	-10.063%	953,017	-79.021%
2025-10-20	1.6100	1.680000	1.500000	1.5900	+2.581%	1,699,657	-81.132%
2025-10-17	1.4800	1.580000	1.420000	1.5500	+1.307%	1,526,285	-80.645%
2025-10-16	1.6000	1.780000	1.380000	1.5300	+9.286%	5,935,632	-80.392%
2025-10-15	1.8300	1.840000	1.320000	1.4000	+7.692%	9,280,395	-78.571%
2025-10-14	1.3300	1.360000	1.290000	1.3000	-5.109%	305,112	-76.923%
2025-10-13	1.3400	1.380000	1.270000	1.3700	+7.031%	297,010	-78.102%
2025-10-10	1.4100	1.464900	1.280000	1.2800	-8.571%	338,930	-76.563%
2025-10-09	1.4500	1.450000	1.355000	1.4000	-2.778%	391,150	-78.571%
2025-10-08	1.4900	1.560000	1.410000	1.4400	-4.636%	255,100	-79.167%
2025-10-07	1.6100	1.650000	1.460000	1.5100	-5.031%	405,890	-80.132%
2025-10-06	1.4900	1.600000	1.469700	1.5900	+8.904%	378,497	-81.132%
2025-10-03	1.4600	1.489900	1.390000	1.4600	+2.098%	313,568	-79.452%
2025-10-02	1.3100	1.470000	1.275100	1.4300	+9.160%	466,353	-79.021%
2025-10-01	1.2900	1.330000	1.240000	1.3100	+3.968%	252,232	-77.099%
2025-09-30	1.2700	1.290000	1.180000	1.2600	-2.326%	458,831	-76.190%
2025-09-29	1.3500	1.374100	1.270000	1.2900	-5.147%	170,140	-76.744%
2025-09-26	1.4000	1.413200	1.290000	1.3600	-0.730%	293,790	-77.941%
2025-09-25	1.4500	1.450000	1.360000	1.3700	-5.517%	214,129	-78.102%
2025-09-24	1.5300	1.540000	1.360000	1.4500	+2.113%	222,391	-79.310%
2025-09-23	1.6400	1.640000	1.400000	1.4200	-11.250%	440,042	-78.873%
2025-09-22	1.6200	1.650000	1.550000	1.6000	-1.235%	267,554	-81.250%
2025-09-19	1.6500	1.740000	1.600000	1.6200	-1.818%	957,320	-81.481%
2025-09-18	1.6200	1.740000	1.590000	1.6500	+5.096%	329,332	-81.818%
2025-09-17	1.6200	1.720000	1.570000	1.5700	-4.268%	430,268	-80.892%
2025-09-16	1.6000	1.650000	1.550000	1.6400	+4.459%	283,455	-81.707%
2025-09-15	1.5300	1.600000	1.500100	1.5700	+3.974%	211,109	-80.892%
2025-09-12	1.6000	1.620000	1.500000	1.5100	-5.031%	157,905	-80.132%
2025-09-11	1.6200	1.627600	1.458600	1.5900	0.000%	424,367	-81.132%
2025-09-10	1.3300	1.610000	1.320000	1.5900	+19.549%	675,078	-81.132%
2025-09-09	1.4000	1.450000	1.250000	1.3300	-2.920%	573,754	-77.444%
2025-09-08	1.2300	1.410000	1.200000	1.3700	+15.126%	543,862	-78.102%
2025-09-05	1.3000	1.305000	1.160000	1.1900	-7.031%	461,972	-74.790%
2025-09-04	1.4000	1.406300	1.270000	1.2800	-7.914%	262,286	-76.563%
2025-09-03	1.4100	1.468000	1.375000	1.3900	-3.472%	169,651	-78.417%
2025-09-02	1.5300	1.569500	1.425000	1.4400	-8.280%	255,692	-79.167%
2025-08-29	1.6800	1.680000	1.540000	1.5700	-4.848%	169,423	-80.892%
2025-08-28	1.6100	1.680000	1.580000	1.6500	+3.125%	169,568	-81.818%
2025-08-27	1.6200	1.649900	1.550100	1.6000	-0.621%	127,421	-81.250%
2025-08-26	1.7800	1.780000	1.610000	1.6100	-10.556%	453,829	-81.366%
2025-08-25	1.6600	1.930000	1.653300	1.8000	+13.924%	717,417	-83.333%
2025-08-22	1.5200	1.610000	1.480400	1.5800	+3.268%	102,471	-81.013%
2025-08-21	1.4300	1.550000	1.405000	1.5300	+6.250%	208,575	-80.392%
2025-08-20	1.5300	1.566500	1.410300	1.4400	-7.692%	523,915	-79.167%
2025-08-19	1.6600	1.670000	1.520000	1.5600	-5.455%	385,949	-80.769%
2025-08-18	1.6000	1.670000	1.550000	1.6500	+2.484%	228,389	-81.818%
2025-08-15	1.6700	1.690000	1.580000	1.6100	-4.167%	342,182	-81.366%
2025-08-14	1.7900	1.840000	1.630000	1.6800	-5.085%	615,439	-82.143%
2025-08-13	2.0100	2.100000	1.760000	1.7700	-4.324%	2,127,302	-83.051%
2025-08-12	1.9200	1.920000	1.806000	1.8500	-1.596%	197,504	-83.784%
2025-08-11	1.9000	1.910000	1.740100	1.8800	-1.053%	220,121	-84.043%
2025-08-08	1.8500	1.930000	1.850000	1.9000	+0.529%	123,163	-84.211%
2025-08-07	1.8600	1.890000	1.815000	1.8900	+2.717%	147,465	-84.127%
2025-08-06	1.9500	1.995000	1.820000	1.8400	-5.641%	117,596	-83.696%
2025-08-05	1.9200	2.080000	1.910100	1.9500	+3.723%	312,942	-84.615%
2025-08-04	1.8100	1.910000	1.790000	1.8800	+4.444%	216,341	-84.043%
2025-08-01	1.8500	1.880000	1.730000	1.8000	-6.250%	291,452	-83.333%
2025-07-31	1.8500	1.936700	1.800000	1.9200	+7.263%	236,358	-84.375%
2025-07-30	1.7800	1.840000	1.750000	1.7900	-0.556%	136,853	-83.240%
2025-07-29	1.8800	1.880000	1.730000	1.8000	-2.703%	177,803	-83.333%
2025-07-28	2.0000	2.000000	1.830000	1.8500	-7.035%	229,489	-83.784%
2025-07-25	2.0300	2.070000	1.920000	1.9900	-2.451%	153,442	-84.925%
2025-07-24	1.8800	2.050000	1.880000	2.0400	+7.368%	269,054	-85.294%
2025-07-23	1.8600	1.920000	1.790000	1.9000	+2.703%	141,471	-84.211%
2025-07-22	1.9000	1.906800	1.800000	1.8500	-1.596%	125,165	-83.784%
2025-07-21	1.8300	2.000000	1.790000	1.8800	+2.732%	340,609	-84.043%
2025-07-18	1.8300	1.890000	1.770600	1.8300	0.000%	337,560	-83.607%
2025-07-17	1.8700	1.970000	1.800000	1.8300	-3.684%	242,046	-83.607%
2025-07-16	1.9800	2.000000	1.800000	1.9000	-4.040%	452,509	-84.211%
2025-07-15	1.8000	1.990000	1.770000	1.9800	+14.451%	637,961	-84.848%
2025-07-14	1.7600	1.789900	1.710000	1.7300	-2.809%	387,443	-82.659%
2025-07-11	2.0600	2.060000	1.750000	1.7800	-12.315%	628,162	-83.146%
2025-07-10	2.1100	2.150000	2.000000	2.0300	-6.452%	264,284	-85.222%
2025-07-09	2.1100	2.330000	2.100000	2.1700	+1.878%	272,897	-86.175%
2025-07-08	2.2800	2.280000	2.095000	2.1300	-7.792%	250,864	-85.915%
2025-07-07	2.2500	2.342300	2.160000	2.3100	+1.316%	265,874	-87.013%
2025-07-03	2.3100	2.340000	2.230000	2.2800	-0.870%	173,761	-86.842%
2025-07-02	2.0400	2.300000	2.010000	2.3000	+11.650%	448,442	-86.957%
2025-07-01	2.2600	2.440000	2.030000	2.0600	-6.787%	690,358	-85.437%
2025-06-30	2.0100	2.340000	1.950000	2.2100	+16.316%	1,064,645	-86.425%
2025-06-27	1.8900	1.980000	1.850000	1.9000	0.000%	121,823	-84.211%
2025-06-26	1.8800	1.950000	1.760000	1.9000	+0.529%	146,654	-84.211%
2025-06-25	2.1200	2.120000	1.820000	1.8900	-10.427%	376,182	-84.127%
2025-06-24	1.8200	2.140000	1.780000	2.1100	+18.873%	474,615	-85.782%
2025-06-23	1.8000	1.850000	1.700000	1.7750	-3.533%	274,562	-83.099%
2025-06-20	1.8900	1.895000	1.820300	1.8400	-2.646%	181,588	-83.696%
2025-06-18	1.8600	1.950000	1.812700	1.8900	+2.162%	150,936	-84.127%
2025-06-17	1.9000	1.940000	1.840000	1.8500	-4.639%	258,661	-83.784%
2025-06-16	1.8900	2.010000	1.840000	1.9400	+2.646%	237,946	-84.536%
2025-06-13	1.9600	2.070000	1.840000	1.8900	-5.500%	353,249	-84.127%
2025-06-12	1.9700	2.140000	1.910000	2.0000	0.000%	342,000	-85.000%
2025-06-11	2.1600	2.160000	1.950000	2.0000	-7.407%	492,344	-85.000%
2025-06-10	2.3500	2.350000	2.080000	2.1600	-7.692%	356,304	-86.111%
2025-06-09	2.5100	2.600000	2.310000	2.3400	-6.024%	276,218	-87.179%
2025-06-06	2.3900	2.549900	2.390000	2.4900	+4.622%	114,038	-87.952%
2025-06-05	2.6000	2.624600	2.370000	2.3800	-6.299%	175,935	-87.395%
2025-06-04	2.5800	2.690000	2.500000	2.5400	-1.931%	216,554	-88.189%
2025-06-03	2.4000	2.689700	2.390000	2.5900	+7.469%	347,830	-88.417%
2025-06-02	2.5900	2.620000	2.360300	2.4100	-6.226%	279,647	-87.552%
2025-05-30	2.6500	2.720000	2.510000	2.5700	-4.104%	283,675	-88.327%
2025-05-29	2.8000	2.929700	2.600000	2.6800	-2.190%	381,994	-88.806%
2025-05-28	2.9500	3.129000	2.710000	2.7400	-7.119%	258,477	-89.051%
2025-05-27	2.7200	3.120000	2.710100	2.9500	+10.075%	425,837	-89.831%
2025-05-23	2.9500	2.989900	2.680000	2.6800	-11.842%	376,673	-88.806%
2025-05-22	3.0800	3.130000	2.900000	3.0400	-2.875%	224,304	-90.132%
2025-05-21	3.1800	3.315100	3.050000	3.1300	-1.881%	192,747	-90.415%
2025-05-20	3.2300	3.300000	3.140000	3.1900	-2.744%	147,331	-90.596%
2025-05-19	3.2300	3.520000	3.200000	3.2800	-1.502%	234,147	-90.854%
2025-05-16	3.3500	3.487600	3.250000	3.3300	-0.597%	140,818	-90.991%
2025-05-15	3.2000	3.400000	3.040000	3.3500	+4.361%	356,142	-91.045%
2025-05-14	3.3100	3.685100	3.060000	3.2100	-3.892%	336,268	-90.654%
2025-05-13	3.7300	3.790000	3.310000	3.3400	-10.695%	469,380	-91.018%
2025-05-12	4.0500	4.090000	3.700000	3.7400	-6.383%	378,289	-91.979%
2025-05-09	4.0700	4.190000	3.950100	3.9950	-3.502%	188,118	-92.491%
2025-05-08	4.2600	4.260000	3.900000	4.1400	-1.429%	284,156	-92.754%
2025-05-07	4.5500	4.550000	4.060100	4.2000	-1.639%	412,736	-92.857%
2025-05-06	4.2700	4.358300	4.010100	4.2700	-2.733%	202,215	-92.974%
2025-05-05	4.6000	4.600000	4.270000	4.3900	-4.565%	198,078	-93.166%
2025-05-02	4.5900	4.700000	4.401200	4.6000	+1.996%	170,068	-93.478%
2025-05-01	4.4600	4.615000	4.385000	4.5100	+1.577%	145,276	-93.348%
2025-04-30	4.7000	4.760000	4.310100	4.4400	-7.692%	217,382	-93.243%
2025-04-29	4.8100	4.970000	4.750000	4.8100	0.000%	154,652	-93.763%
2025-04-28	4.7700	4.860000	4.590000	4.8100	0.000%	207,387	-93.763%
2025-04-25	4.7000	4.920000	4.690000	4.8100	+1.477%	155,466	-93.763%
2025-04-24	4.7100	4.900000	4.590000	4.7400	+2.820%	208,065	-93.671%
2025-04-23	4.5000	5.150000	4.480000	4.6100	+3.829%	417,893	-93.492%
2025-04-22	4.3200	4.490000	4.280100	4.4400	+2.778%	165,244	-93.243%
2025-04-21	4.5000	4.578400	4.235000	4.3200	-5.677%	226,062	-93.056%
2025-04-17	4.4500	4.728700	4.370000	4.5800	+3.855%	157,942	-93.450%
2025-04-16	4.6600	4.660000	4.340000	4.4100	-5.365%	235,828	-93.197%
2025-04-15	4.7600	4.760000	4.500000	4.6600	-1.271%	152,504	-93.562%
2025-04-14	5.1000	5.100000	4.450000	4.7200	-4.839%	438,627	-93.644%
2025-04-11	4.6300	4.984700	4.598000	4.9600	+5.532%	174,757	-93.952%
2025-04-10	4.8900	5.090000	4.600000	4.7000	-5.433%	289,569	-93.617%
2025-04-09	4.4100	5.148400	4.170000	4.9700	+10.938%	501,633	-93.964%
2025-04-08	5.1080	5.186000	4.320600	4.4800	-8.758%	464,911	-93.304%
2025-04-07	4.5000	5.280000	4.350000	4.9100	-0.406%	662,867	-93.890%
2025-04-04	4.4000	5.182900	4.000000	4.9300	+10.787%	1,239,385	-93.915%
2025-04-03	4.8000	4.990000	4.400000	4.4500	-12.055%	977,916	-93.258%
2025-04-02	5.5000	6.380000	5.020000	5.0600	-11.228%	3,601,276	-94.071%
2025-04-01	6.0000	11.459900	5.500000	5.7000	+28.378%	47,561,016	-94.737%
2025-03-31	4.8000	4.800800	4.320000	4.4400	-9.756%	2,558,987	-93.243%
2025-03-28	5.0300	5.169900	4.820000	4.9200	-5.202%	204,648	-93.902%
2025-03-27	5.5000	5.500000	4.810000	5.1900	-2.444%	217,654	-94.220%
2025-03-26	5.9000	5.900000	5.210000	5.3200	-6.338%	252,524	-94.361%
2025-03-25	5.7600	5.960000	5.508000	5.6800	-2.238%	203,488	-94.718%
2025-03-24	6.5800	6.799900	5.740000	5.8100	-7.924%	253,436	-94.836%
2025-03-21	6.3900	6.907800	5.740000	6.3100	-4.970%	366,567	-95.246%
2025-03-20	7.4800	7.669100	6.353400	6.6400	-15.949%	714,885	-95.482%
2025-03-19	5.5100	8.600000	5.420000	7.9000	+41.831%	4,351,596	-96.203%
2025-03-18	6.0000	6.050000	5.500500	5.5700	-8.539%	144,464	-94.614%
2025-03-17	5.0400	6.379900	5.020000	6.0900	+19.412%	472,868	-95.074%
2025-03-14	4.5100	5.239900	4.223300	5.1000	+14.350%	412,115	-94.118%
2025-03-13	4.9300	5.249000	4.450000	4.4600	-8.980%	230,870	-93.274%
2025-03-12	5.1300	5.577800	4.530000	4.9000	-2.970%	370,287	-93.878%
2025-03-11	5.1200	5.659900	4.760000	5.0500	-3.810%	313,727	-94.059%
2025-03-10	6.3000	6.450000	5.150000	5.2500	-21.407%	400,672	-94.286%
2025-03-07	6.1300	7.070000	6.000000	6.6800	+7.051%	459,821	-95.509%
2025-03-06	7.0100	7.349900	6.150100	6.2400	-14.050%	253,107	-95.192%
2025-03-05	7.9700	8.340700	7.032200	7.2600	-9.926%	330,287	-95.868%
2025-03-04	6.5000	8.128700	6.030000	8.0600	+20.119%	455,170	-96.278%
2025-03-03	7.3000	7.600000	6.400000	6.7100	-8.955%	346,969	-95.529%
2025-02-28	7.5300	7.620000	6.710000	7.3700	-3.408%	360,952	-95.929%
2025-02-27	8.2900	8.700000	7.250000	7.6300	-9.597%	350,984	-96.068%
2025-02-26	9.0000	9.380000	7.660000	8.4400	+2.427%	773,249	-96.445%
2025-02-25	7.7800	9.390000	7.530000	8.2400	-3.513%	630,626	-96.359%
2025-02-24	10.3800	11.050000	7.950000	8.5400	-19.887%	543,116	-96.487%
2025-02-21	12.1200	12.890000	10.250000	10.6600	-10.042%	526,874	-97.186%
2025-02-20	11.4000	13.420000	10.500000	11.8500	+1.979%	930,648	-97.468%
2025-02-19	10.7900	12.930000	10.193700	11.6200	+10.667%	1,732,506	-97.418%
2025-02-18	21.8000	25.730000	10.030000	10.5000	-44.882%	2,088,929	-97.143%
2025-02-14	33.1110	33.530000	18.374400	19.0500	-49.443%	1,033,775	-98.425%
2025-02-13	18.1400	52.430000	17.700000	37.6800	+113.727%	3,421,647	-99.204%
2025-02-12	12.1300	19.761200	12.130000	17.6300	+36.667%	1,856,115	-98.298%
2025-02-11	10.0900	16.230000	9.020000	12.9000	+4.538%	2,430,924	-97.674%
2025-02-10	5.7800	14.900000	5.300000	12.3400	+128.942%	10,246,539	-97.569%
2025-02-07	6.6000	6.600000	5.100000	5.3900	-22.669%	258,649	-94.434%
2025-02-06	7.8000	8.125000	6.900000	6.9700	-15.923%	126,812	-95.696%
2025-02-05	13.9100	13.910000	7.580000	8.2900	-36.133%	250,667	-96.381%
2025-02-04	17.3319	18.829300	12.230000	12.9800	-31.684%	57,028	-97.689%
2025-02-03	25.0000	28.820000	16.630000	19.0000	-25.226%	21,656	-98.421%
2025-01-31	36.0000	36.000000	22.000000	25.4100	-24.711%	17,368	-98.819%
2025-01-30	50.0000	50.000000	33.750000	33.7500	0.000%	19,136	-99.111%

.dark-mode .qvXz5K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvXz5K{ color: #333333; background-color: white; border: 2px solid #333333; }CSAICloudastructure, Inc. Class A Common Stockstock NASDAQ

CSAI
Cloudastructure, Inc. Class A Common Stock
stock NASDAQ