5 DAY PERFORMANCE
-2.65%
1 MONTH PERFORMANCE
-31.34%
3 MONTH PERFORMANCE
-70.84%
Cloudastructure Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $1.89 | $1.84 (-2.65%) | $1.90 | $1.82 | 181.59 K | $26.85 M |
| 06/18/2025 | $1.86 | $1.89 (1.61%) | $1.95 | $1.81 | 150.94 K | $27.58 M |
| 06/17/2025 | $1.90 | $1.85 (-2.63%) | $1.94 | $1.84 | 258.70 K | $26.99 M |
| 06/16/2025 | $1.89 | $1.94 (2.65%) | $2.01 | $1.84 | 237.95 K | $28.31 M |
| 06/13/2025 | $1.96 | $1.89 (-3.57%) | $2.07 | $1.84 | 353.25 K | $27.58 M |
| 06/12/2025 | $1.97 | $2.00 (1.52%) | $2.14 | $1.91 | 342.00 K | $29.18 M |
| 06/11/2025 | $2.16 | $2.00 (-7.41%) | $2.16 | $1.95 | 492.34 K | $29.18 M |
| 06/10/2025 | $2.35 | $2.16 (-8.09%) | $2.35 | $2.08 | 356.30 K | $31.52 M |
| 06/09/2025 | $2.51 | $2.34 (-6.77%) | $2.60 | $2.31 | 276.22 K | $34.14 M |
| 06/06/2025 | $2.39 | $2.49 (4.18%) | $2.55 | $2.39 | 114.04 K | $36.33 M |
| 06/05/2025 | $2.60 | $2.38 (-8.46%) | $2.62 | $2.37 | 175.94 K | $34.73 M |
| 06/04/2025 | $2.58 | $2.54 (-1.55%) | $2.69 | $2.50 | 216.55 K | $37.06 M |
| 06/03/2025 | $2.40 | $2.59 (7.92%) | $2.69 | $2.39 | 347.83 K | $37.79 M |
| 06/02/2025 | $2.59 | $2.41 (-6.95%) | $2.62 | $2.36 | 279.65 K | $35.17 M |
| 05/30/2025 | $2.65 | $2.57 (-3.02%) | $2.72 | $2.51 | 283.70 K | $37.50 M |
| 05/29/2025 | $2.80 | $2.68 (-4.29%) | $2.93 | $2.60 | 381.99 K | $39.11 M |
| 05/28/2025 | $2.95 | $2.74 (-7.12%) | $3.13 | $2.71 | 258.50 K | $39.98 M |
| 05/27/2025 | $2.72 | $2.95 (8.46%) | $3.12 | $2.71 | 425.84 K | $43.05 M |
| 05/23/2025 | $2.95 | $2.68 (-9.15%) | $2.99 | $2.68 | 376.70 K | $39.11 M |
| 05/22/2025 | $3.08 | $3.04 (-1.3%) | $3.13 | $2.90 | 224.30 K | $44.36 M |
| 05/21/2025 | $3.18 | $3.13 (-1.57%) | $3.32 | $3.05 | 192.75 K | $45.67 M |
| 05/20/2025 | $3.23 | $3.19 (-1.24%) | $3.30 | $3.14 | 147.33 K | $46.55 M |
| 05/19/2025 | $3.23 | $3.28 (1.55%) | $3.52 | $3.20 | 234.15 K | $47.86 M |
| 05/16/2025 | $3.35 | $3.33 (-0.6%) | $3.49 | $3.25 | 140.82 K | $48.59 M |
| 05/15/2025 | $3.20 | $3.35 (4.69%) | $3.40 | $3.04 | 356.14 K | $48.88 M |
| 05/14/2025 | $3.31 | $3.21 (-3.02%) | $3.69 | $3.06 | 336.30 K | $46.84 M |
| 05/13/2025 | $3.73 | $3.34 (-10.46%) | $3.79 | $3.31 | 469.40 K | $48.74 M |
| 05/12/2025 | $4.05 | $3.74 (-7.65%) | $4.09 | $3.70 | 378.30 K | $54.57 M |
| 05/09/2025 | $4.07 | $4.00 (-1.72%) | $4.19 | $3.95 | 188.12 K | $58.37 M |
| 05/08/2025 | $4.26 | $4.14 (-2.82%) | $4.26 | $3.90 | 284.20 K | $60.41 M |
| 05/07/2025 | $4.55 | $4.20 (-7.69%) | $4.55 | $4.06 | 412.74 K | $61.28 M |
| 05/06/2025 | $4.27 | $4.27 (0%) | $4.36 | $4.01 | 202.22 K | $62.31 M |
| 05/05/2025 | $4.60 | $4.39 (-4.57%) | $4.60 | $4.27 | 198.08 K | $64.06 M |
| 05/02/2025 | $4.59 | $4.60 (0.22%) | $4.70 | $4.40 | 170.07 K | $67.12 M |
| 05/01/2025 | $4.46 | $4.51 (1.12%) | $4.62 | $4.39 | 145.30 K | $65.81 M |
| 04/30/2025 | $4.70 | $4.44 (-5.53%) | $4.76 | $4.31 | 217.38 K | $64.79 M |
| 04/29/2025 | $4.81 | $4.81 (0%) | $4.97 | $4.75 | 154.70 K | $70.19 M |
| 04/28/2025 | $4.77 | $4.81 (0.84%) | $4.86 | $4.59 | 207.40 K | $70.19 M |
| 04/25/2025 | $4.70 | $4.81 (2.34%) | $4.92 | $4.69 | 155.50 K | $70.19 M |
| 04/24/2025 | $4.71 | $4.74 (0.64%) | $4.90 | $4.59 | 208.10 K | $69.16 M |
| 04/23/2025 | $4.50 | $4.61 (2.44%) | $5.15 | $4.48 | 417.90 K | $67.27 M |
| 04/22/2025 | $4.32 | $4.44 (2.78%) | $4.49 | $4.28 | 165.24 K | $64.79 M |
| 04/21/2025 | $4.50 | $4.32 (-4%) | $4.58 | $4.24 | 226.10 K | $63.04 M |
| 04/17/2025 | $4.45 | $4.58 (2.92%) | $4.73 | $4.37 | 157.94 K | $66.83 M |
| 04/16/2025 | $4.66 | $4.41 (-5.36%) | $4.66 | $4.34 | 235.83 K | $64.35 M |
| 04/15/2025 | $4.76 | $4.66 (-2.1%) | $4.76 | $4.50 | 152.50 K | $68.00 M |
| 04/14/2025 | $5.10 | $4.72 (-7.45%) | $5.10 | $4.45 | 438.63 K | $68.87 M |
| 04/11/2025 | $4.63 | $4.96 (7.13%) | $4.98 | $4.60 | 174.80 K | $72.37 M |
| 04/10/2025 | $4.89 | $4.70 (-3.89%) | $5.09 | $4.60 | 289.60 K | $68.58 M |
| 04/09/2025 | $4.41 | $4.97 (12.7%) | $5.15 | $4.17 | 501.63 K | $72.52 M |
| 04/08/2025 | $5.11 | $4.48 (-12.33%) | $5.19 | $4.32 | 464.91 K | $65.37 M |
| 04/07/2025 | $4.50 | $4.91 (9.11%) | $5.28 | $4.35 | 662.90 K | $71.64 M |
| 04/04/2025 | $4.40 | $4.93 (12.05%) | $5.18 | $4.00 | 1.24 M | $71.94 M |
| 04/03/2025 | $4.80 | $4.45 (-7.29%) | $4.99 | $4.40 | 977.92 K | $64.93 M |
| 04/02/2025 | $5.50 | $5.06 (-8%) | $6.38 | $5.02 | 3.60 M | $73.83 M |
| 04/01/2025 | $6.00 | $5.70 (-5%) | $11.46 | $5.50 | 47.56 M | $83.17 M |
| 03/31/2025 | $4.80 | $4.44 (-7.5%) | $4.80 | $4.32 | 2.56 M | $64.79 M |
| 03/28/2025 | $5.03 | $4.92 (-2.19%) | $5.17 | $4.82 | 204.65 K | $71.79 M |
| 03/27/2025 | $5.50 | $5.19 (-5.64%) | $5.50 | $4.81 | 217.70 K | $75.73 M |
| 03/26/2025 | $5.90 | $5.32 (-9.83%) | $5.90 | $5.21 | 252.52 K | $77.63 M |
| 03/25/2025 | $5.76 | $5.68 (-1.39%) | $5.96 | $5.51 | 203.50 K | $82.88 M |
| 03/24/2025 | $6.58 | $5.81 (-11.7%) | $6.80 | $5.74 | 253.44 K | $84.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
