Cloudastructure Inc. (CSAI) NASDAQ

1.85

-0.03(-1.60%)

Updated at July 22 12:13PM

Currency In NaN

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 21, 20251.831.881.8821.79340,609
July 18, 20251.831.831.831.891.77337,560
July 17, 20251.871.831.831.971.8242,046
July 16, 20251.981.91.921.8452,509
July 15, 20251.81.981.981.991.78619,546
July 14, 20251.761.731.731.791.71387,443
July 11, 20252.061.781.782.061.75628,162
July 10, 20252.112.032.032.152264,284
July 09, 20252.112.172.172.332.1272,900
July 08, 20252.282.132.132.282.1250,864
July 07, 20252.252.312.312.342.16265,874
July 03, 20252.312.282.282.342.23173,800
July 02, 20252.042.32.32.32.01422,791
July 01, 20252.262.062.062.442.03690,358
June 30, 20252.012.212.212.341.951.06M
June 27, 20251.891.91.91.981.85121,823
June 26, 20251.881.91.91.951.76146,700
June 25, 20252.121.891.892.121.82376,200
June 24, 20251.822.112.112.141.78474,615
June 23, 20251.81.781.781.851.7274,562
June 20, 20251.891.841.841.91.82181,600
June 18, 20251.861.891.891.951.81150,936
June 17, 20251.91.851.851.941.84258,661
June 16, 20251.891.941.942.011.84237,946
June 13, 20251.961.891.892.071.84353,249
June 12, 20251.97222.141.91342,000
June 11, 20252.16222.161.95492,344
June 10, 20252.352.162.162.352.08353,636
June 09, 20252.512.342.342.62.31276,218
June 06, 20252.392.492.492.552.39114,038
June 05, 20252.62.382.382.622.37175,935
June 04, 20252.582.542.542.692.5216,554
June 03, 20252.42.592.592.692.39347,830
June 02, 20252.592.412.412.622.36279,647
May 30, 20252.652.572.572.722.51283,675
May 29, 20252.82.682.682.932.6381,994
May 28, 20252.952.742.743.132.71258,500
May 27, 20252.722.952.953.122.71425,837
May 23, 20252.952.682.682.992.68376,700
May 22, 20253.083.043.043.132.9210,018
May 21, 20253.183.133.083.323.05191,871
May 20, 20253.233.193.193.33.14147,331
May 19, 20253.233.283.283.523.2229,832
May 16, 20253.353.333.333.493.25140,818
May 15, 20253.23.353.353.43.04356,142
May 14, 20253.313.213.213.693.06336,300
May 13, 20253.733.343.343.793.31469,400
May 12, 20254.053.743.744.093.7378,300
May 09, 20254.07444.193.95186,054
May 08, 20254.264.144.144.263.9284,200
May 07, 20254.554.24.24.554.06406,187
May 06, 20254.274.274.274.364.01202,215
May 05, 20254.64.394.394.64.27198,078
May 02, 20254.594.64.64.74.4164,705
May 01, 20254.464.514.514.624.39143,399
April 30, 20254.74.444.444.764.31217,382
April 29, 20254.814.814.814.974.75154,700
April 28, 20254.774.814.814.864.59207,400
April 25, 20254.74.814.814.924.69155,500
April 24, 20254.714.744.744.94.59204,601
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved