Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cloudastructure, Inc. - Class A Common Stock (NQ:CSAI)

2.080 +0.080 (+4.00%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 11, 2025 2.160 2.160 1.950 2.000 491,946 -0.16(-7.41%)
Jun 10, 2025 2.350 2.350 2.080 2.160 355,597 -0.18(-7.69%)
Jun 09, 2025 2.510 2.600 2.310 2.340 276,218 -0.15(-6.02%)
Jun 06, 2025 2.390 2.550 2.390 2.490 114,038 +0.11(+4.62%)
Jun 05, 2025 2.600 2.625 2.370 2.380 175,929 -0.16(-6.30%)
Jun 04, 2025 2.580 2.690 2.500 2.540 216,486 -0.05(-1.93%)
Jun 03, 2025 2.400 2.690 2.390 2.590 345,331 +0.18(+7.47%)
Jun 02, 2025 2.590 2.620 2.360 2.410 279,346 -0.16(-6.23%)
May 30, 2025 2.650 2.720 2.510 2.570 283,675 -0.11(-4.10%)
May 29, 2025 2.800 2.930 2.600 2.680 381,794 -0.06(-2.19%)
May 28, 2025 2.950 3.129 2.710 2.740 254,645 -0.21(-7.12%)
May 27, 2025 2.720 3.120 2.710 2.950 424,621 +0.27(+10.07%)
May 23, 2025 2.950 2.990 2.680 2.680 376,673 -0.36(-11.84%)
May 22, 2025 3.080 3.130 2.900 3.040 223,144 -0.09(-2.88%)
May 21, 2025 3.180 3.315 3.050 3.130 192,747 -0.06(-1.88%)
May 20, 2025 3.230 3.300 3.140 3.190 146,187 -0.09(-2.74%)
May 19, 2025 3.230 3.520 3.200 3.280 233,487 -0.05(-1.50%)
May 16, 2025 3.350 3.488 3.250 3.330 140,818 -0.02(-0.60%)
May 15, 2025 3.200 3.400 3.040 3.350 356,142 +0.14(+4.36%)
May 14, 2025 3.310 3.685 3.060 3.210 336,038 -0.13(-3.89%)
May 13, 2025 3.730 3.790 3.310 3.340 466,282 -0.40(-10.70%)
May 12, 2025 4.050 4.090 3.700 3.740 375,938 -0.25(-6.38%)
May 09, 2025 4.070 4.190 3.950 3.995 188,118 -0.14(-3.50%)
May 08, 2025 4.260 4.260 3.900 4.140 283,017 -0.06(-1.43%)
May 07, 2025 4.550 4.550 4.060 4.200 411,948 -0.07(-1.64%)
May 06, 2025 4.270 4.358 4.010 4.270 202,192 -0.12(-2.73%)
May 05, 2025 4.600 4.600 4.270 4.390 197,963 -0.21(-4.57%)
May 02, 2025 4.590 4.700 4.401 4.600 170,068 +0.09(+2.00%)
May 01, 2025 4.460 4.615 4.385 4.510 144,375 +0.07(+1.58%)
Apr 30, 2025 4.700 4.760 4.310 4.440 217,180 -0.37(-7.69%)
Apr 29, 2025 4.810 4.970 4.750 4.810 153,677 +0.00(+0.00%)
Apr 28, 2025 4.770 4.860 4.590 4.810 195,759 +0.00(+0.00%)
Apr 25, 2025 4.700 4.920 4.690 4.810 155,466 +0.07(+1.48%)
Apr 24, 2025 4.710 4.900 4.590 4.740 207,319 +0.13(+2.82%)
Apr 23, 2025 4.500 5.150 4.480 4.610 417,797 +0.17(+3.83%)
Apr 22, 2025 4.320 4.490 4.280 4.440 164,317 +0.12(+2.78%)
Apr 21, 2025 4.500 4.578 4.235 4.320 225,072 -0.26(-5.68%)
Apr 17, 2025 4.450 4.729 4.370 4.580 157,942 +0.17(+3.85%)
Apr 16, 2025 4.660 4.660 4.340 4.410 234,527 -0.25(-5.36%)
Apr 15, 2025 4.760 4.760 4.500 4.660 151,217 -0.06(-1.27%)
Apr 14, 2025 5.100 5.100 4.450 4.720 438,509 -0.24(-4.84%)
Apr 11, 2025 4.630 4.985 4.598 4.960 174,757 +0.26(+5.53%)
Apr 10, 2025 4.890 5.090 4.600 4.700 289,353 -0.27(-5.43%)
Apr 09, 2025 4.410 5.148 4.170 4.970 500,900 +0.49(+10.94%)
Apr 08, 2025 5.110 5.186 4.321 4.480 462,619 -0.43(-8.76%)
Apr 07, 2025 4.500 5.280 4.350 4.910 662,443 -0.02(-0.41%)
Apr 04, 2025 4.400 5.183 4.000 4.930 1,240,385 +0.48(+10.79%)
Apr 03, 2025 4.800 4.990 4.400 4.450 970,782 -0.61(-12.06%)
Apr 02, 2025 5.500 6.380 5.020 5.060 3,581,893 -0.64(-11.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.