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)

3.350 -0.390 (-10.43%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 13, 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 (%)
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 4.970 500,775 +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 +0.04(+0.83%)
Apr 04, 2025 4.400 5.183 4.000 4.870 1,240,385 +0.42(+9.43%)
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%)
Apr 01, 2025 6.000 11.46 5.500 5.700 47,521,264 +1.26(+28.38%)
Mar 31, 2025 4.800 4.801 4.320 4.440 2,472,003 -0.48(-9.76%)
Mar 28, 2025 5.030 5.170 4.820 4.920 204,648 -0.27(-5.20%)
Mar 27, 2025 5.500 5.500 4.810 5.190 217,429 -0.13(-2.44%)
Mar 26, 2025 5.900 5.900 5.210 5.320 245,274 -0.36(-6.34%)
Mar 25, 2025 5.760 5.960 5.508 5.680 203,311 -0.13(-2.24%)
Mar 24, 2025 6.580 6.800 5.740 5.810 252,728 -0.50(-7.92%)
Mar 21, 2025 6.390 6.908 5.740 6.310 366,567 -0.33(-4.97%)
Mar 20, 2025 7.480 7.669 6.353 6.640 710,455 -1.26(-15.95%)
Mar 19, 2025 5.510 8.600 5.420 7.900 4,348,504 +2.33(+41.83%)
Mar 18, 2025 6.000 6.050 5.500 5.570 143,541 -0.52(-8.54%)
Mar 17, 2025 5.040 6.380 5.020 6.090 472,295 +0.99(+19.41%)
Mar 14, 2025 4.510 5.240 4.223 5.100 412,115 +0.64(+14.35%)
Mar 13, 2025 4.930 5.249 4.450 4.460 226,650 -0.44(-8.98%)
Mar 12, 2025 5.130 5.578 4.530 4.900 369,567 -0.15(-2.97%)
Mar 11, 2025 5.120 5.660 4.760 5.050 313,018 -0.20(-3.81%)
Mar 10, 2025 6.300 6.450 5.150 5.250 387,641 -1.43(-21.41%)
Mar 07, 2025 6.130 7.070 6.000 6.680 459,821 +0.44(+7.05%)
Mar 06, 2025 7.010 7.350 6.150 6.240 251,175 -1.02(-14.05%)
Mar 05, 2025 7.970 8.341 7.032 7.260 328,135 -0.80(-9.93%)
Mar 04, 2025 6.500 8.129 6.030 8.060 443,408 +1.35(+20.12%)
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.