MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSAI — Cloudastructure, Inc. Class A Common Stock
NasdaqCloudastructure, Inc. Class A Common Stock
$2.68
+0.25(+10.29%)
- O
- 2.50
- H
- 2.74
- L
- 2.42
- V
- 32.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.68
Period Return-39.64%
Period High$7.44
Period Low$0.18
Avg Daily Volume504.4K
Total Trading Days365
CSAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.50 | $2.74 | $2.42 | $2.68 | +$0.25 | +10.29% | 32,441 | $2.62 | $2.42 $2.74 |
| Oct 1, 2026 | $2.81 | $2.81 | $2.38 | $2.43 | $-0.33 | -11.96% | 109,049 | $2.53 | $2.38 $2.81 |
| Sep 30, 2026 | $2.87 | $2.87 | $2.75 | $2.76 | $-0.06 | -2.13% | 31,027 | $2.81 | $2.75 $2.87 |
| Sep 29, 2026 | $2.61 | $2.91 | $2.40 | $2.82 | +$0.21 | +8.05% | 111,667 | $2.62 | $2.40 $2.91 |
| Sep 28, 2026 | $3.85 | $5.12 | $2.36 | $2.61 | $-0.92 | -26.06% | 1,537,966 | $3.71 | $2.36 $5.12 |
| Sep 25, 2026 | $3.34 | $3.63 | $3.24 | $3.53 | +$0.00 | +0.00% | 19,536 | $3.50 | $3.24 $3.63 |
| Sep 24, 2026 | $3.45 | $3.57 | $3.45 | $3.53 | +$0.06 | +1.73% | 15,528 | $3.51 | $3.45 $3.57 |
| Sep 23, 2026 | $3.37 | $3.52 | $3.37 | $3.47 | $-0.01 | -0.29% | 22,020 | $3.42 | $3.37 $3.52 |
| Sep 22, 2026 | $3.41 | $3.65 | $3.23 | $3.48 | +$0.18 | +5.30% | 104,130 | $3.46 | $3.23 $3.65 |
| Sep 21, 2026 | $3.25 | $3.46 | $3.25 | $3.31 | +$0.08 | +2.32% | 17,526 | $3.36 | $3.25 $3.46 |
| Sep 18, 2026 | $3.58 | $3.58 | $3.20 | $3.23 | $-0.16 | -4.58% | 27,342 | $3.33 | $3.20 $3.58 |
| Sep 17, 2026 | $3.25 | $3.39 | $3.24 | $3.39 | +$0.18 | +5.45% | 18,573 | $3.31 | $3.24 $3.39 |
| Sep 16, 2026 | $3.31 | $3.31 | $3.01 | $3.21 | $-0.06 | -1.83% | 61,744 | $3.16 | $3.01 $3.31 |
| Sep 15, 2026 | $4.00 | $4.01 | $3.21 | $3.27 | $-0.75 | -18.56% | 463,957 | $3.76 | $3.21 $4.01 |
| Sep 14, 2026 | $4.25 | $4.25 | $3.93 | $4.02 | $-0.05 | -1.11% | 8,553 | $4.07 | $3.93 $4.25 |
| Sep 11, 2026 | $4.55 | $4.65 | $4.01 | $4.06 | $-0.50 | -10.96% | 36,323 | $4.38 | $4.01 $4.65 |
| Sep 10, 2026 | $4.52 | $4.57 | $4.43 | $4.56 | $-0.09 | -1.94% | 5,145 | $4.51 | $4.43 $4.57 |
| Sep 9, 2026 | $4.54 | $4.75 | $4.48 | $4.65 | $-0.01 | -0.21% | 6,131 | $4.59 | $4.48 $4.75 |
| Sep 8, 2026 | $4.92 | $5.02 | $4.62 | $4.66 | $-0.25 | -5.09% | 19,657 | $4.79 | $4.62 $5.02 |
| Sep 4, 2026 | $4.93 | $5.13 | $4.82 | $4.91 | $-0.04 | -0.81% | 12,134 | $5.00 | $4.82 $5.13 |
| Sep 3, 2026 | $4.92 | $5.06 | $4.88 | $4.95 | $-0.10 | -1.88% | 7,178 | $4.95 | $4.88 $5.06 |
| Sep 2, 2026 | $5.13 | $5.13 | $4.91 | $5.05 | $-0.09 | -1.66% | 7,475 | $5.01 | $4.91 $5.13 |
| Sep 1, 2026 | $4.80 | $5.19 | $4.80 | $5.13 | +$0.18 | +3.64% | 15,986 | $5.02 | $4.80 $5.19 |
| Aug 31, 2026 | $5.09 | $5.20 | $4.86 | $4.95 | $-0.14 | -2.75% | 21,732 | $5.03 | $4.86 $5.20 |
| Aug 28, 2026 | $5.30 | $5.51 | $5.00 | $5.09 | $-0.29 | -5.39% | 25,914 | $5.27 | $5.00 $5.51 |
| Aug 27, 2026 | $4.99 | $5.54 | $4.92 | $5.38 | +$0.41 | +8.25% | 30,522 | $5.20 | $4.92 $5.54 |
| Aug 26, 2026 | $4.99 | $5.33 | $4.90 | $4.97 | $-0.08 | -1.58% | 450,452 | $5.08 | $4.90 $5.33 |
| Aug 25, 2026 | $4.99 | $5.31 | $4.96 | $5.05 | $-0.09 | -1.75% | 16,678 | $5.26 | $4.96 $5.31 |
| Aug 24, 2026 | $5.12 | $5.39 | $5.11 | $5.14 | $-0.15 | -2.84% | 7,682 | $5.19 | $5.11 $5.39 |
| Aug 21, 2026 | $5.46 | $5.46 | $5.04 | $5.29 | $-0.08 | -1.49% | 14,435 | $5.19 | $5.04 $5.46 |