Cloudastructure Inc. (CSAI)
4.93
-0.26 (-5.01%)
At close: Mar 28, 2025, 3:59 PM
4.88
-1.02%
After-hours: Mar 28, 2025, 06:19 PM EDT
CSAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 5.50 | 5.50 | 4.81 | 5.19 | -0.13 | -2.44% | 215,811 |
| Mar 26, 2025 | 5.90 | 5.90 | 5.21 | 5.32 | -0.36 | -6.34% | 252,524 |
| Mar 25, 2025 | 5.76 | 5.96 | 5.51 | 5.68 | -0.13 | -2.24% | 203,500 |
| Mar 24, 2025 | 6.58 | 6.80 | 5.74 | 5.81 | -0.50 | -7.92% | 253,436 |
| Mar 21, 2025 | 6.39 | 6.91 | 5.74 | 6.31 | -0.33 | -4.97% | 366,600 |
| Mar 20, 2025 | 7.48 | 7.67 | 6.35 | 6.64 | -1.26 | -15.95% | 714,900 |
| Mar 19, 2025 | 5.51 | 8.60 | 5.42 | 7.90 | 2.33 | 41.83% | 4,351,600 |
| Mar 18, 2025 | 6.00 | 6.05 | 5.50 | 5.57 | -0.52 | -8.54% | 144,500 |
| Mar 17, 2025 | 5.04 | 6.38 | 5.02 | 6.09 | 0.99 | 19.41% | 472,900 |
| Mar 14, 2025 | 4.51 | 5.24 | 4.22 | 5.10 | 0.64 | 14.35% | 412,115 |
| Mar 13, 2025 | 4.93 | 5.25 | 4.45 | 4.46 | -0.44 | -8.98% | 230,900 |
| Mar 12, 2025 | 5.13 | 5.58 | 4.53 | 4.90 | -0.15 | -2.97% | 370,300 |
| Mar 11, 2025 | 5.12 | 5.66 | 4.76 | 5.05 | -0.20 | -3.81% | 313,727 |
| Mar 10, 2025 | 6.30 | 6.45 | 5.15 | 5.25 | -1.43 | -21.41% | 400,700 |
| Mar 7, 2025 | 6.13 | 7.07 | 6.00 | 6.68 | 0.44 | 7.05% | 459,821 |
| Mar 6, 2025 | 7.01 | 7.35 | 6.15 | 6.24 | -1.02 | -14.05% | 253,107 |
| Mar 5, 2025 | 7.97 | 8.34 | 7.03 | 7.26 | -0.80 | -9.93% | 330,300 |
| Mar 4, 2025 | 6.50 | 8.13 | 6.03 | 8.06 | 1.35 | 20.12% | 455,200 |
| Mar 3, 2025 | 7.30 | 7.60 | 6.40 | 6.71 | -0.66 | -8.96% | 346,969 |
| Feb 28, 2025 | 7.53 | 7.62 | 6.71 | 7.37 | -0.26 | -3.41% | 361,000 |
| Feb 27, 2025 | 8.29 | 8.70 | 7.25 | 7.63 | -0.81 | -9.60% | 351,000 |
| Feb 26, 2025 | 9.00 | 9.38 | 7.66 | 8.44 | 0.20 | 2.43% | 773,249 |
| Feb 25, 2025 | 7.78 | 9.39 | 7.53 | 8.24 | -0.30 | -3.51% | 630,626 |
| Feb 24, 2025 | 10.38 | 11.05 | 7.95 | 8.54 | -2.12 | -19.89% | 543,116 |
| Feb 21, 2025 | 12.12 | 12.89 | 10.25 | 10.66 | -1.19 | -10.04% | 526,900 |
| Feb 20, 2025 | 11.40 | 13.42 | 10.50 | 11.85 | 0.23 | 1.98% | 930,648 |
| Feb 19, 2025 | 10.79 | 12.93 | 10.19 | 11.62 | 1.12 | 10.67% | 1,732,606 |
| Feb 18, 2025 | 21.80 | 25.73 | 10.03 | 10.50 | -8.55 | -44.88% | 2,088,929 |
| Feb 14, 2025 | 33.11 | 33.53 | 18.37 | 19.05 | -18.63 | -49.44% | 1,033,800 |
| Feb 13, 2025 | 18.14 | 52.43 | 17.70 | 37.68 | 20.05 | 113.73% | 3,421,647 |
| Feb 12, 2025 | 12.13 | 19.76 | 12.13 | 17.63 | 4.73 | 36.67% | 1,856,115 |
| Feb 11, 2025 | 10.09 | 16.23 | 9.02 | 12.90 | 0.56 | 4.54% | 2,430,924 |
| Feb 10, 2025 | 5.78 | 14.90 | 5.30 | 12.34 | 6.95 | 128.94% | 10,246,539 |
| Feb 7, 2025 | 6.60 | 6.60 | 5.10 | 5.39 | -1.58 | -22.67% | 258,649 |
| Feb 6, 2025 | 7.80 | 8.13 | 6.90 | 6.97 | -1.32 | -15.92% | 126,812 |
| Feb 5, 2025 | 13.91 | 13.91 | 7.58 | 8.29 | -4.69 | -36.13% | 250,667 |
| Feb 4, 2025 | 17.33 | 18.83 | 12.23 | 12.98 | -6.02 | -31.68% | 57,028 |
| Feb 3, 2025 | 25.00 | 28.82 | 16.63 | 19.00 | -6.41 | -25.23% | 21,656 |
| Jan 31, 2025 | 36.00 | 36.00 | 22.00 | 25.41 | -8.34 | -24.71% | 17,368 |
| Jan 30, 2025 | 50.00 | 50.00 | 33.75 | 33.75 | n/a | n/a | 19,136 |