5 DAY PERFORMANCE
-6.96%
1 MONTH PERFORMANCE
-14.03%
3 MONTH PERFORMANCE
-26.53%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
-10.58%
1 YEAR PERFORMANCE
-93.92%
Cloudastructure Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.82 | $0.72 (-12.17%) | $0.82 | $0.71 | 575.74 K | $10.89 M |
| 02/19/2026 | $0.77 | $0.84 (8.26%) | $0.85 | $0.67 | 2.39 M | $12.05 M |
| 02/18/2026 | $0.70 | $0.69 (-1.39%) | $0.72 | $0.65 | 250.00 K | $9.92 M |
| 02/17/2026 | $0.79 | $0.68 (-13.18%) | $0.79 | $0.65 | 362.00 K | $9.81 M |
| 02/13/2026 | $0.62 | $0.77 (24.82%) | $0.84 | $0.60 | 1.35 M | $11.12 M |
| 02/12/2026 | $0.63 | $0.61 (-3.81%) | $0.65 | $0.59 | 290.56 K | $8.77 M |
| 02/11/2026 | $0.66 | $0.62 (-6.49%) | $0.66 | $0.55 | 323.11 K | $8.86 M |
| 02/10/2026 | $0.63 | $0.64 (1.22%) | $0.69 | $0.62 | 223.15 K | $9.16 M |
| 02/09/2026 | $0.64 | $0.62 (-3.55%) | $0.65 | $0.59 | 213.10 K | $8.85 M |
| 02/06/2026 | $0.59 | $0.64 (7.73%) | $0.66 | $0.55 | 453.50 K | $9.13 M |
| 02/05/2026 | $0.56 | $0.56 (0.22%) | $0.58 | $0.54 | 186.50 K | $8.02 M |
| 02/04/2026 | $0.61 | $0.57 (-6.07%) | $0.65 | $0.52 | 445.73 K | $8.25 M |
| 02/03/2026 | $0.68 | $0.62 (-8.15%) | $0.68 | $0.60 | 339.90 K | $8.91 M |
| 02/02/2026 | $0.73 | $0.67 (-8.31%) | $0.74 | $0.56 | 719.90 K | $9.60 M |
| 01/30/2026 | $0.84 | $0.80 (-4.44%) | $0.87 | $0.78 | 429.70 K | $11.53 M |
| 01/29/2026 | $0.84 | $0.87 (2.95%) | $0.87 | $0.79 | 380.43 K | $12.48 M |
| 01/28/2026 | $0.87 | $0.83 (-4.61%) | $0.87 | $0.82 | 239.31 K | $11.92 M |
| 01/27/2026 | $0.92 | $0.87 (-6.18%) | $0.93 | $0.84 | 328.70 K | $12.43 M |
| 01/26/2026 | $0.90 | $0.93 (3.44%) | $0.96 | $0.88 | 731.73 K | $13.37 M |
| 01/23/2026 | $0.88 | $0.86 (-1.77%) | $0.89 | $0.84 | 294.00 K | $12.42 M |
| 01/22/2026 | $0.86 | $0.87 (1.28%) | $0.88 | $0.81 | 193.10 K | $12.50 M |
| 01/21/2026 | $0.86 | $0.83 (-4.09%) | $0.89 | $0.80 | 257.30 K | $11.86 M |
| 01/20/2026 | $0.85 | $0.84 (-1.47%) | $0.90 | $0.83 | 285.80 K | $12.03 M |
| 01/16/2026 | $0.91 | $0.90 (-0.96%) | $0.91 | $0.86 | 195.96 K | $12.87 M |
| 01/15/2026 | $0.93 | $0.93 (-0.79%) | $0.96 | $0.88 | 535.90 K | $13.29 M |
| 01/14/2026 | $0.90 | $0.87 (-3.63%) | $0.91 | $0.85 | 279.88 K | $12.47 M |
| 01/13/2026 | $0.93 | $0.91 (-2.29%) | $0.94 | $0.87 | 302.72 K | $13.07 M |
| 01/12/2026 | $0.95 | $0.92 (-2.69%) | $0.95 | $0.90 | 114.63 K | $13.28 M |
| 01/09/2026 | $0.84 | $0.95 (13.65%) | $0.95 | $0.83 | 473.70 K | $13.68 M |
| 01/08/2026 | $0.85 | $0.83 (-2.89%) | $0.86 | $0.78 | 307.30 K | $11.86 M |
| 01/07/2026 | $0.86 | $0.86 (-0.58%) | $0.87 | $0.84 | 160.70 K | $12.32 M |
| 01/06/2026 | $0.89 | $0.86 (-3.1%) | $0.92 | $0.83 | 446.30 K | $12.39 M |
| 01/05/2026 | $0.94 | $0.88 (-5.95%) | $0.94 | $0.87 | 430.10 K | $12.64 M |
| 01/02/2026 | $0.83 | $0.92 (10.71%) | $0.92 | $0.82 | 349.64 K | $13.20 M |
| 12/31/2025 | $0.86 | $0.81 (-6.37%) | $0.89 | $0.78 | 805.84 K | $11.57 M |
| 12/30/2025 | $0.83 | $0.85 (2.35%) | $0.91 | $0.83 | 551.80 K | $12.21 M |
| 12/29/2025 | $1.00 | $0.84 (-16.35%) | $1.02 | $0.83 | 1.18 M | $12.02 M |
| 12/26/2025 | $1.02 | $1.02 (0%) | $1.03 | $1.00 | 254.04 K | $14.65 M |
| 12/24/2025 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.01 | 244.00 K | $14.80 M |
| 12/23/2025 | $1.12 | $1.03 (-8.04%) | $1.12 | $1.02 | 425.70 K | $14.80 M |
| 12/22/2025 | $1.10 | $1.12 (1.82%) | $1.15 | $1.10 | 155.95 K | $16.09 M |
| 12/19/2025 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.11 | 177.90 K | $16.38 M |
| 12/18/2025 | $1.08 | $1.14 (5.56%) | $1.17 | $1.06 | 961.39 K | $16.38 M |
| 12/17/2025 | $1.08 | $1.06 (-1.85%) | $1.12 | $1.05 | 474.54 K | $15.23 M |
| 12/16/2025 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.02 | 259.62 K | $15.08 M |
| 12/15/2025 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.04 | 339.53 K | $15.23 M |
| 12/12/2025 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.06 | 343.20 K | $15.94 M |
| 12/11/2025 | $1.08 | $1.14 (5.56%) | $1.15 | $1.07 | 269.24 K | $16.38 M |
| 12/10/2025 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.07 | 202.92 K | $15.66 M |
| 12/09/2025 | $1.10 | $1.11 (0.91%) | $1.14 | $1.09 | 260.32 K | $15.94 M |
| 12/08/2025 | $1.14 | $1.14 (0%) | $1.16 | $1.11 | 286.72 K | $16.38 M |
| 12/05/2025 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.11 | 217.20 K | $15.94 M |
| 12/04/2025 | $1.07 | $1.15 (7.48%) | $1.16 | $1.06 | 456.20 K | $16.52 M |
| 12/03/2025 | $1.06 | $1.08 (1.89%) | $1.10 | $1.02 | 259.85 K | $15.51 M |
| 12/02/2025 | $1.06 | $1.06 (0%) | $1.11 | $1.05 | 284.96 K | $15.23 M |
| 12/01/2025 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.06 | 225.91 K | $15.23 M |
| 11/28/2025 | $1.11 | $1.15 (3.6%) | $1.21 | $1.10 | 195.40 K | $16.52 M |
| 11/26/2025 | $1.05 | $1.13 (7.62%) | $1.14 | $1.04 | 344.51 K | $16.23 M |
| 11/25/2025 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.05 | 285.00 K | $15.23 M |
| 11/24/2025 | $1.05 | $1.10 (4.76%) | $1.12 | $1.03 | 402.70 K | $15.80 M |
| 11/21/2025 | $1.00 | $1.02 (2%) | $1.06 | $0.95 | 480.10 K | $14.65 M |
| 11/20/2025 | $1.07 | $0.98 (-8.41%) | $1.16 | $0.98 | 832.40 K | $14.08 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.
