Cloudastructure Inc. CSAI
1.42 USD -0.11 (-7.19%)
Regular-session close
1.38 -0.04 -2.82%
After hours · Nov 13, 4:00 PM ET
1.38 Day range 1.57
1.42 52-week range 41.10
- YTD
- -94.12%
- 1 year
- -96.55%
CSAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.57 | 1.57 | 1.38 | 1.42 | -0.11 | -7.19% | 41,035 |
| Nov 12, 2026 | 1.60 | 1.60 | 1.52 | 1.53 | -0.04 | -2.55% | 15,200 |
| Nov 11, 2026 | 1.65 | 1.65 | 1.56 | 1.57 | -0.03 | -1.88% | 20,600 |
| Nov 10, 2026 | 1.76 | 1.80 | 1.52 | 1.60 | -0.34 | -17.53% | 26,400 |
| Nov 9, 2026 | 1.57 | 1.94 | 1.55 | 1.94 | +0.37 | +23.57% | 43,600 |
| Nov 6, 2026 | 1.83 | 1.93 | 1.50 | 1.57 | -0.22 | -12.29% | 37,300 |
| Nov 5, 2026 | 2.06 | 2.19 | 1.78 | 1.79 | -0.41 | -18.64% | 27,800 |
| Nov 4, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | -0.18 | -7.56% | 4,600 |
| Nov 3, 2026 | 2.27 | 2.43 | 2.18 | 2.38 | +0.08 | +3.48% | 9,300 |
| Nov 2, 2026 | 2.11 | 2.35 | 2.10 | 2.30 | +0.15 | +6.98% | 34,800 |
| Oct 30, 2026 | 2.25 | 2.25 | 2.09 | 2.15 | -0.14 | -6.11% | 8,400 |
| Oct 29, 2026 | 2.27 | 2.40 | 2.27 | 2.29 | +0.03 | +1.33% | 6,500 |
| Oct 28, 2026 | 2.22 | 2.32 | 2.20 | 2.26 | +0.04 | +1.80% | 12,100 |
| Oct 27, 2026 | 2.12 | 2.32 | 2.07 | 2.22 | +0.05 | +2.30% | 12,400 |
| Oct 26, 2026 | 2.12 | 2.19 | 2.12 | 2.17 | -0.04 | -1.81% | 5,000 |
| Oct 23, 2026 | 2.24 | 2.29 | 2.08 | 2.21 | +0.02 | +0.91% | 9,900 |
| Oct 22, 2026 | 2.09 | 2.27 | 2.03 | 2.19 | 0.00 | 0.00% | 16,900 |
| Oct 21, 2026 | 2.05 | 2.29 | 2.05 | 2.19 | +0.06 | +2.82% | 18,400 |
| Oct 20, 2026 | 2.09 | 2.18 | 2.06 | 2.13 | -0.04 | -1.84% | 18,000 |
| Oct 19, 2026 | 2.39 | 2.39 | 2.14 | 2.17 | -0.17 | -7.26% | 28,500 |
| Oct 16, 2026 | 2.37 | 2.37 | 2.29 | 2.34 | -0.05 | -2.09% | 10,300 |
| Oct 15, 2026 | 2.20 | 2.42 | 2.20 | 2.39 | +0.17 | +7.66% | 18,400 |
| Oct 14, 2026 | 2.40 | 2.40 | 2.18 | 2.22 | -0.14 | -5.93% | 47,700 |
| Oct 13, 2026 | 2.46 | 2.57 | 2.36 | 2.36 | -0.19 | -7.45% | 27,700 |
| Oct 12, 2026 | 2.55 | 2.55 | 2.45 | 2.55 | -0.04 | -1.54% | 7,800 |
| Oct 9, 2026 | 2.64 | 2.67 | 2.53 | 2.59 | +0.01 | +0.39% | 12,900 |
| Oct 8, 2026 | 2.56 | 2.68 | 2.50 | 2.58 | -0.05 | -1.90% | 23,300 |
| Oct 7, 2026 | 2.56 | 2.69 | 2.55 | 2.63 | +0.03 | +1.15% | 17,500 |
| Oct 6, 2026 | 2.67 | 2.69 | 2.50 | 2.60 | -0.05 | -1.89% | 23,400 |
| Oct 5, 2026 | 2.66 | 2.78 | 2.59 | 2.65 | -0.03 | -1.12% | 28,600 |
| Oct 2, 2026 | 2.50 | 2.74 | 2.42 | 2.68 | +0.25 | +10.29% | 34,500 |
| Oct 1, 2026 | 2.81 | 2.81 | 2.38 | 2.43 | -0.33 | -11.96% | 109,000 |
| Sep 30, 2026 | 2.87 | 2.87 | 2.75 | 2.76 | -0.06 | -2.13% | 30,900 |
| Sep 29, 2026 | 2.61 | 2.91 | 2.40 | 2.82 | +0.21 | +8.05% | 110,500 |
| Sep 28, 2026 | 3.85 | 5.12 | 2.36 | 2.61 | -0.92 | -26.06% | 1,532,300 |
| Sep 25, 2026 | 3.34 | 3.63 | 3.24 | 3.53 | 0.00 | 0.00% | 19,500 |
| Sep 24, 2026 | 3.44 | 3.57 | 3.44 | 3.53 | +0.06 | +1.73% | 15,500 |
| Sep 23, 2026 | 3.37 | 3.52 | 3.37 | 3.47 | -0.01 | -0.29% | 22,000 |
| Sep 22, 2026 | 3.41 | 3.65 | 3.23 | 3.48 | +0.17 | +5.14% | 102,100 |
| Sep 21, 2026 | 3.25 | 3.46 | 3.25 | 3.31 | +0.08 | +2.48% | 17,500 |
| Sep 18, 2026 | 3.58 | 3.58 | 3.20 | 3.23 | -0.15 | -4.44% | 27,100 |
| Sep 17, 2026 | 3.25 | 3.38 | 3.24 | 3.38 | +0.17 | +5.30% | 18,300 |
| Sep 16, 2026 | 3.31 | 3.31 | 3.01 | 3.21 | -0.06 | -1.83% | 61,700 |
| Sep 15, 2026 | 4.00 | 4.01 | 3.21 | 3.27 | -0.74 | -18.45% | 465,200 |
| Sep 14, 2026 | 4.24 | 4.24 | 3.93 | 4.01 | -0.05 | -1.23% | 10,100 |
| Sep 11, 2026 | 4.55 | 4.65 | 4.01 | 4.06 | -0.50 | -10.96% | 36,200 |
| Sep 10, 2026 | 4.51 | 4.57 | 4.43 | 4.56 | -0.09 | -1.94% | 5,100 |
| Sep 9, 2026 | 4.54 | 4.75 | 4.48 | 4.65 | -0.01 | -0.21% | 5,700 |
| Sep 8, 2026 | 4.92 | 5.01 | 4.62 | 4.66 | -0.25 | -5.09% | 19,700 |
| Sep 4, 2026 | 4.93 | 5.13 | 4.82 | 4.91 | -0.04 | -0.81% | 12,100 |
| Sep 3, 2026 | 4.91 | 5.06 | 4.88 | 4.95 | -0.10 | -1.98% | 7,200 |
| Sep 2, 2026 | 5.13 | 5.13 | 4.91 | 5.05 | -0.08 | -1.56% | 7,500 |
| Sep 1, 2026 | 4.80 | 5.19 | 4.80 | 5.13 | +0.18 | +3.64% | 16,000 |
| Aug 31, 2026 | 5.09 | 5.20 | 4.86 | 4.95 | -0.14 | -2.75% | 21,400 |
| Aug 28, 2026 | 5.30 | 5.51 | 5.00 | 5.09 | -0.29 | -5.39% | 25,900 |
| Aug 27, 2026 | 4.99 | 5.54 | 4.92 | 5.38 | +0.41 | +8.25% | 30,400 |
| Aug 26, 2026 | 4.99 | 5.33 | 4.90 | 4.97 | -0.08 | -1.58% | 450,400 |
| Aug 25, 2026 | 4.99 | 5.30 | 4.96 | 5.05 | -0.09 | -1.75% | 6,800 |
| Aug 24, 2026 | 5.12 | 5.39 | 5.11 | 5.14 | -0.15 | -2.84% | 7,700 |
| Aug 21, 2026 | 5.46 | 5.46 | 5.04 | 5.29 | -0.08 | -1.49% | 14,200 |
| Aug 20, 2026 | 5.35 | 5.37 | 4.88 | 5.37 | +0.11 | +2.09% | 24,800 |
| Aug 19, 2026 | 5.32 | 5.62 | 5.20 | 5.26 | -0.04 | -0.75% | 34,500 |
| Aug 18, 2026 | 5.65 | 6.00 | 5.20 | 5.30 | -0.40 | -7.02% | 37,100 |
| Aug 17, 2026 | 5.57 | 5.85 | 5.08 | 5.70 | -0.01 | -0.18% | 158,000 |
| Aug 14, 2026 | 5.37 | 5.83 | 5.23 | 5.71 | +0.47 | +8.97% | 43,200 |
65 days, newest first. Daily bars as drawn on the CSAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.