Cloudastructure Inc. (CSAI) NASDAQ

4.24

-0.2185(-4.90%)

Updated at March 14 10:00AM

Currency In NaN

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	4.93	4.46	4.46	5.25	4.45	224,282
March 12, 2025	5.13	4.9	4.9	5.58	4.53	366,533
March 11, 2025	5.12	5.05	5.05	5.66	4.76	313,727
March 10, 2025	6.3	5.25	5.25	6.45	5.15	384,521
March 07, 2025	6.13	6.68	6.68	7.07	6	455,102
March 06, 2025	7.01	6.24	6.24	7.35	6.15	253,107
March 05, 2025	7.97	7.26	7.26	8.34	7.03	326,883
March 04, 2025	6.5	8.06	8.06	8.13	6.03	455,200
March 03, 2025	7.3	6.71	6.71	7.6	6.4	345,581
February 28, 2025	7.53	7.37	7.37	7.62	6.71	356,631
February 27, 2025	8.29	7.63	7.63	8.7	7.25	345,183
February 26, 2025	9	8.44	8.44	9.38	7.66	769,520
February 25, 2025	7.78	8.24	8.24	9.39	7.53	628,581
February 24, 2025	10.56	8.54	8.54	11.05	7.96	534,507
February 21, 2025	12.12	10.66	10.66	12.89	10.25	517,174
February 20, 2025	11.4	11.85	11.85	13.42	10.5	909,953
February 19, 2025	10.79	11.62	11.62	12.93	10.19	1.71M
February 18, 2025	21.8	10.5	10.5	25.73	10.03	2.05M
February 14, 2025	33.11	19.05	19.05	33.53	18.37	1.01M
February 13, 2025	18.14	37.68	37.68	52.43	17.7	3.42M
February 12, 2025	12.13	17.63	17.63	19.76	12.13	1.81M
February 11, 2025	10.09	12.9	12.9	16.23	9.02	2.42M
February 10, 2025	5.78	12.34	12.34	14.9	5.3	10.25M
February 07, 2025	6.6	5.39	5.39	6.6	5.1	258,649
February 06, 2025	7.8	6.97	6.97	8.13	6.9	126,812
February 05, 2025	13.91	8.29	8.29	13.91	7.58	250,667
February 04, 2025	17.33	12.98	12.98	18.83	12.23	57,028
February 03, 2025	25	19	19	28.82	16.63	21,656
January 31, 2025	36	25.41	25.41	36	22	17,368
January 30, 2025	50	33.75	33.75	50	33.75	19,136