NASDAQ : CSAI
Cloudastructure Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 2.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cloudastructure Inc. (CSAI) closed at 2.295 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.11 | 2.35 | 2.1 | 2.295 | 34,830 | +6.74% |
| 2026-10-30 | 2.25 | 2.25 | 2.09 | 2.15 | 8,632 | -6.11% |
| 2026-10-29 | 2.27 | 2.4 | 2.27 | 2.29 | 6,476 | +1.33% |
| 2026-10-28 | 2.22 | 2.316 | 2.2 | 2.26 | 12,568 | +1.80% |
| 2026-10-27 | 2.12 | 2.32 | 2.07 | 2.22 | 12,454 | +2.30% |
| 2026-10-26 | 2.12 | 2.195 | 2.12 | 2.17 | 5,021 | -1.81% |
| 2026-10-23 | 2.24 | 2.29 | 2.08 | 2.21 | 10,014 | +0.68% |
| 2026-10-22 | 2.09 | 2.273 | 2.03 | 2.195 | 16,916 | +0.23% |
| 2026-10-21 | 2.05 | 2.29 | 2.05 | 2.19 | 18,402 | +2.82% |
| 2026-10-20 | 2.09 | 2.18 | 2.06 | 2.13 | 18,040 | -1.84% |
| 2026-10-19 | 2.39 | 2.39 | 2.14 | 2.17 | 28,517 | -7.07% |
| 2026-10-16 | 2.37 | 2.37 | 2.29 | 2.335 | 10,350 | -2.30% |
| 2026-10-15 | 2.2 | 2.42 | 2.2 | 2.39 | 18,418 | +7.66% |
| 2026-10-14 | 2.4 | 2.4 | 2.18 | 2.22 | 48,468 | -5.93% |
| 2026-10-13 | 2.46 | 2.57 | 2.36 | 2.36 | 27,840 | -7.45% |
| 2026-10-12 | 2.549 | 2.55 | 2.45 | 2.55 | 7,803 | -1.54% |
| 2026-10-09 | 2.64 | 2.67 | 2.53 | 2.59 | 13,305 | +0.39% |
| 2026-10-08 | 2.56 | 2.68 | 2.5 | 2.58 | 23,324 | -1.90% |
| 2026-10-07 | 2.56 | 2.69 | 2.55 | 2.63 | 17,788 | +1.15% |
| 2026-10-06 | 2.674 | 2.69 | 2.5 | 2.6 | 24,110 | -1.89% |
| 2026-10-05 | 2.66 | 2.777 | 2.59 | 2.65 | 29,049 | -1.12% |
| 2026-10-02 | 2.5 | 2.738 | 2.42 | 2.68 | 34,536 | +10.29% |
| 2026-10-01 | 2.81 | 2.81 | 2.38 | 2.43 | 109,049 | -11.96% |
| 2026-09-30 | 2.87 | 2.87 | 2.75 | 2.76 | 31,026 | -2.13% |
| 2026-09-29 | 2.61 | 2.91 | 2.4 | 2.82 | 111,666 | +8.05% |
| 2026-09-28 | 3.85 | 5.12 | 2.36 | 2.61 | 1,537,965 | -26.06% |
| 2026-09-25 | 3.343 | 3.63 | 3.24 | 3.53 | 19,536 | +0.00% |
| 2026-09-24 | 3.445 | 3.57 | 3.445 | 3.53 | 15,528 | +1.73% |
| 2026-09-23 | 3.37 | 3.52 | 3.37 | 3.47 | 22,019 | -0.29% |
| 2026-09-22 | 3.41 | 3.65 | 3.23 | 3.48 | 104,129 | +5.30% |
| 2026-09-21 | 3.25 | 3.46 | 3.25 | 3.305 | 17,526 | +2.32% |
| 2026-09-18 | 3.58 | 3.58 | 3.2 | 3.23 | 27,341 | -4.58% |
| 2026-09-17 | 3.25 | 3.385 | 3.24 | 3.385 | 18,572 | +5.45% |
| 2026-09-16 | 3.31 | 3.31 | 3.01 | 3.21 | 61,744 | -1.83% |
| 2026-09-15 | 4 | 4.01 | 3.21 | 3.27 | 465,401 | -18.56% |
| 2026-09-14 | 4.245 | 4.245 | 3.93 | 4.015 | 10,095 | -1.11% |
| 2026-09-11 | 4.55 | 4.65 | 4.01 | 4.06 | 36,323 | -10.96% |
| 2026-09-10 | 4.515 | 4.565 | 4.43 | 4.56 | 5,144 | -1.94% |
| 2026-09-09 | 4.544 | 4.75 | 4.48 | 4.65 | 6,130 | -0.21% |
| 2026-09-08 | 4.92 | 5.015 | 4.62 | 4.66 | 19,656 | -5.09% |
| 2026-09-04 | 4.929 | 5.132 | 4.824 | 4.91 | 12,133 | -0.81% |
| 2026-09-03 | 4.915 | 5.06 | 4.875 | 4.95 | 7,177 | -1.88% |
| 2026-09-02 | 5.13 | 5.131 | 4.91 | 5.045 | 7,477 | -1.66% |
| 2026-09-01 | 4.8 | 5.19 | 4.8 | 5.13 | 15,997 | +3.64% |
| 2026-08-31 | 5.09 | 5.2 | 4.855 | 4.95 | 21,731 | -2.75% |
| 2026-08-28 | 5.3 | 5.509 | 5 | 5.09 | 25,913 | -5.39% |
| 2026-08-27 | 4.99 | 5.54 | 4.92 | 5.38 | 30,522 | +8.25% |
| 2026-08-26 | 4.99 | 5.33 | 4.9 | 4.97 | 450,452 | -1.58% |
| 2026-08-25 | 4.99 | 5.305 | 4.96 | 5.05 | 16,677 | -1.75% |
| 2026-08-24 | 5.119 | 5.39 | 5.11 | 5.14 | 7,681 | -2.84% |
| 2026-08-21 | 5.46 | 5.46 | 5.04 | 5.29 | 14,435 | -1.49% |
| 2026-08-20 | 5.35 | 5.37 | 4.88 | 5.37 | 24,833 | +2.09% |
| 2026-08-19 | 5.32 | 5.62 | 5.2 | 5.26 | 34,498 | -0.75% |
| 2026-08-18 | 5.65 | 6 | 5.2 | 5.3 | 37,464 | -7.02% |
| 2026-08-17 | 5.57 | 5.85 | 5.08 | 5.7 | 157,965 | -0.18% |
| 2026-08-14 | 5.37 | 5.83 | 5.23 | 5.71 | 43,201 | +8.97% |
| 2026-08-13 | 5.19 | 5.54 | 5.04 | 5.24 | 29,784 | +0.96% |
| 2026-08-12 | 5.31 | 5.35 | 5.1 | 5.19 | 11,737 | -2.81% |
| 2026-08-11 | 5.33 | 5.91 | 5.02 | 5.34 | 39,531 | -0.37% |
| 2026-08-10 | 7.15 | 7.44 | 4.99 | 5.36 | 130,078 | -24.72% |
| 2026-08-07 | 5.47 | 7.24 | 5.35 | 7.12 | 166,343 | +24.58% |
| 2026-08-06 | 4.91 | 5.84 | 4.72 | 5.715 | 164,077 | +16.16% |
| 2026-08-05 | 3.9 | 5.22 | 3.71 | 4.92 | 268,716 | +24.87% |
| 2026-08-04 | 3.68 | 4.17 | 3.6 | 3.94 | 202,204 | +6.78% |
| 2026-08-03 | 5.57 | 5.57 | 3.53 | 3.69 | 515,870 | -36.38% |
| 2026-07-31 | 5.92 | 6.18 | 5.139 | 5.8 | 79,829 | -2.41% |
| 2026-07-30 | 5.7 | 6.081 | 5.253 | 5.943 | 26,909 | +3.72% |
| 2026-07-29 | 6.45 | 6.6 | 5.252 | 5.73 | 51,369 | -22.67% |
| 2026-07-28 | 6.9 | 7.494 | 6.822 | 7.41 | 14,389 | +8.62% |
| 2026-07-27 | 7.29 | 7.389 | 6.756 | 6.822 | 12,989 | -6.84% |
| 2026-07-24 | 7.668 | 7.979 | 7.254 | 7.323 | 6,507 | -4.50% |
| 2026-07-23 | 8.04 | 8.353 | 7.509 | 7.668 | 10,368 | -4.63% |
| 2026-07-22 | 8.1 | 8.798 | 7.68 | 8.04 | 20,993 | -2.62% |
| 2026-07-21 | 8.835 | 10.197 | 7.725 | 8.256 | 124,302 | -4.14% |
| 2026-07-20 | 9.24 | 9.24 | 8.13 | 8.613 | 28,030 | -3.66% |
| 2026-07-17 | 11.28 | 11.7 | 8.064 | 8.94 | 96,699 | -28.62% |
| 2026-07-16 | 12 | 12.945 | 12 | 12.525 | 15,127 | +5.70% |
| 2026-07-15 | 12.6 | 12.6 | 11.85 | 11.85 | 3,016 | -6.84% |
| 2026-07-14 | 12.63 | 12.84 | 11.624 | 12.72 | 8,679 | +6.80% |
| 2026-07-13 | 12.84 | 13.5 | 11.733 | 11.91 | 8,707 | -4.91% |
| 2026-07-10 | 13.44 | 13.8 | 12.069 | 12.525 | 11,448 | -4.20% |
| 2026-07-09 | 12 | 13.464 | 11.699 | 13.074 | 12,866 | +11.17% |
| 2026-07-08 | 12 | 12.9 | 11.313 | 11.76 | 16,390 | -2.27% |
| 2026-07-07 | 11.223 | 12.9 | 10.95 | 12.033 | 31,862 | +11.11% |
| 2026-07-06 | 11.751 | 11.751 | 10.452 | 10.83 | 17,906 | -0.17% |
| 2026-07-02 | 11.721 | 12.318 | 10.563 | 10.848 | 10,241 | -7.68% |
| 2026-07-01 | 10.26 | 12.6 | 10.053 | 11.751 | 30,942 | +15.21% |
| 2026-06-30 | 9.159 | 10.2 | 8.799 | 10.2 | 37,283 | +8.63% |
| 2026-06-29 | 9.48 | 10.47 | 9.342 | 9.39 | 46,023 | -1.23% |
| 2026-06-26 | 8.109 | 10.5 | 8.109 | 9.507 | 139,917 | +14.82% |
| 2026-06-25 | 8.598 | 11.4 | 7.812 | 8.28 | 123,340 | -4.83% |
| 2026-06-24 | 8.91 | 11.58 | 7.623 | 8.7 | 162,426 | -0.10% |
| 2026-06-23 | 9.18 | 9.444 | 8.709 | 8.709 | 4,719 | -7.84% |
| 2026-06-22 | 10.44 | 11.655 | 9.159 | 9.45 | 24,489 | -5.60% |
| 2026-06-18 | 10.488 | 10.95 | 10.011 | 10.011 | 6,264 | -4.22% |
| 2026-06-17 | 11.115 | 11.4 | 10.305 | 10.452 | 3,948 | -5.84% |
| 2026-06-16 | 10.992 | 11.397 | 10.953 | 11.1 | 4,278 | +2.78% |
| 2026-06-15 | 10.806 | 11.7 | 10.344 | 10.8 | 5,861 | +5.57% |
| 2026-06-12 | 10.53 | 11.097 | 10.203 | 10.23 | 4,245 | -3.65% |
| 2026-06-11 | 9.951 | 11.4 | 9.903 | 10.617 | 8,598 | +5.80% |
| 2026-06-10 | 9.699 | 10.812 | 9.696 | 10.035 | 12,646 | +1.36% |
| 2026-06-09 | 11.07 | 11.4 | 9.72 | 9.9 | 12,579 | -10.59% |
| 2026-06-08 | 9.36 | 11.397 | 9.36 | 11.073 | 14,294 | +11.51% |
| 2026-06-05 | 11.49 | 11.7 | 9.282 | 9.93 | 17,436 | -15.13% |
| 2026-06-04 | 12.69 | 12.96 | 11.139 | 11.7 | 16,937 | -9.72% |
| 2026-06-03 | 13.11 | 13.5 | 12.84 | 12.96 | 4,316 | -1.41% |
| 2026-06-02 | 14.97 | 15 | 12.6 | 13.146 | 25,537 | -8.33% |
| 2026-06-01 | 14.388 | 15.297 | 14.34 | 14.34 | 3,893 | -1.65% |
| 2026-05-29 | 15.3 | 15.3 | 14.4 | 14.58 | 9,920 | -4.89% |
| 2026-05-28 | 13.869 | 16.269 | 13.503 | 15.33 | 28,307 | +7.13% |
| 2026-05-27 | 13.329 | 15 | 12.618 | 14.31 | 16,688 | +2.65% |
| 2026-05-26 | 14.7 | 15.3 | 13.941 | 13.941 | 13,941 | -8.70% |
| 2026-05-22 | 14.58 | 15.471 | 14.58 | 15.27 | 3,520 | +0.32% |
| 2026-05-21 | 15 | 15.6 | 14.7 | 15.222 | 10,254 | -2.44% |
| 2026-05-20 | 15.081 | 16.2 | 14.7 | 15.603 | 22,430 | +2.18% |
| 2026-05-19 | 15.9 | 16.194 | 14.583 | 15.27 | 15,064 | -3.54% |
| 2026-05-18 | 18 | 18 | 15.45 | 15.831 | 19,729 | -1.36% |
| 2026-05-15 | 17.718 | 18.3 | 15.915 | 16.05 | 21,644 | -9.41% |
| 2026-05-14 | 15.915 | 19.953 | 15.915 | 17.718 | 17,900 | +11.33% |
| 2026-05-13 | 16.569 | 17.481 | 15.75 | 15.915 | 10,231 | -3.37% |