ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5370 -0.0270 (-4.79%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 0.6085 0.6297 0.5640 0.5640 188,918 -0.03(-5.03%)
Mar 17, 2026 0.5900 0.6000 0.5749 0.5939 66,125 +0.01(+1.00%)
Mar 16, 2026 0.5900 0.5971 0.5420 0.5880 255,460 -0.01(-2.39%)
Mar 13, 2026 0.6600 0.6600 0.5800 0.6024 168,380 -0.02(-3.32%)
Mar 12, 2026 0.6298 0.6500 0.5968 0.6231 176,894 -0.01(-1.41%)
Mar 11, 2026 0.6584 0.6657 0.6253 0.6320 67,895 -0.01(-1.56%)
Mar 10, 2026 0.6618 0.6765 0.6403 0.6420 115,215 -0.01(-1.40%)
Mar 09, 2026 0.6600 0.6699 0.6288 0.6511 113,813 -0.00(-0.21%)
Mar 06, 2026 0.6740 0.6867 0.6350 0.6525 139,995 -0.02(-3.63%)
Mar 05, 2026 0.6740 0.7020 0.6604 0.6771 108,420 +0.01(+1.51%)
Mar 04, 2026 0.6514 0.6902 0.6302 0.6670 135,825 +0.04(+5.71%)
Mar 03, 2026 0.6220 0.6595 0.6125 0.6310 114,645 -0.02(-3.72%)
Mar 02, 2026 0.6495 0.7000 0.6262 0.6554 108,219 -0.01(-1.00%)
Feb 27, 2026 0.6850 0.6887 0.6502 0.6620 153,651 -0.03(-4.60%)
Feb 26, 2026 0.7000 0.7000 0.6619 0.6939 101,788 +0.02(+2.65%)
Feb 25, 2026 0.6531 0.7009 0.6380 0.6760 228,319 +0.01(+1.08%)
Feb 24, 2026 0.6500 0.6696 0.6024 0.6688 154,361 +0.01(+1.36%)
Feb 23, 2026 0.7000 0.7000 0.6536 0.6598 244,542 -0.06(-8.39%)
Feb 20, 2026 0.8200 0.8200 0.7074 0.7202 590,566 -0.12(-14.15%)
Feb 19, 2026 0.7749 0.8485 0.6701 0.8389 2,301,540 +0.15(+21.53%)
Feb 18, 2026 0.7000 0.7231 0.6511 0.6903 248,285 +0.01(+1.11%)
Feb 17, 2026 0.7863 0.7863 0.6534 0.6827 361,893 -0.09(-11.78%)
Feb 13, 2026 0.6200 0.8376 0.6000 0.7739 1,345,705 +0.16(+26.79%)
Feb 12, 2026 0.6346 0.6500 0.5939 0.6104 290,324 -0.01(-1.07%)
Feb 11, 2026 0.6598 0.6598 0.5523 0.6170 322,519 -0.02(-3.25%)
Feb 10, 2026 0.6300 0.6921 0.6161 0.6377 223,028 +0.02(+3.54%)
Feb 09, 2026 0.6386 0.6468 0.5918 0.6159 212,689 -0.02(-3.10%)
Feb 06, 2026 0.5900 0.6635 0.5532 0.6356 453,495 +0.08(+13.91%)
Feb 05, 2026 0.5568 0.5808 0.5441 0.5580 182,760 -0.02(-2.79%)
Feb 04, 2026 0.6111 0.6521 0.5178 0.5740 445,566 -0.05(-7.42%)
Feb 03, 2026 0.6800 0.6800 0.6000 0.6200 335,619 -0.05(-7.24%)
Feb 02, 2026 0.7300 0.7354 0.5621 0.6684 709,960 -0.13(-16.70%)
Jan 30, 2026 0.8397 0.8690 0.7810 0.8024 429,680 -0.07(-7.66%)
Jan 29, 2026 0.8441 0.8700 0.7926 0.8690 379,563 +0.04(+4.71%)
Jan 28, 2026 0.8700 0.8700 0.8200 0.8299 233,493 -0.04(-4.06%)
Jan 27, 2026 0.9200 0.9309 0.8436 0.8650 327,407 -0.07(-7.09%)
Jan 26, 2026 0.9000 0.9600 0.8752 0.9310 731,115 +0.07(+7.70%)
Jan 23, 2026 0.8800 0.8897 0.8400 0.8644 293,951 -0.01(-0.64%)
Jan 22, 2026 0.8590 0.8839 0.8101 0.8700 188,255 +0.04(+5.38%)
Jan 21, 2026 0.8608 0.8898 0.8040 0.8256 255,499 -0.01(-1.42%)
Jan 20, 2026 0.8500 0.9000 0.8250 0.8375 283,673 -0.06(-6.56%)
Jan 16, 2026 0.9050 0.9050 0.8600 0.8963 195,957 -0.03(-3.12%)
Jan 15, 2026 0.9300 0.9608 0.8800 0.9252 535,572 +0.06(+6.60%)
Jan 14, 2026 0.9006 0.9100 0.8450 0.8679 279,753 -0.04(-4.63%)
Jan 13, 2026 0.9313 0.9390 0.8706 0.9100 294,371 -0.01(-1.58%)
Jan 12, 2026 0.9502 0.9502 0.9001 0.9246 114,586 -0.03(-2.92%)
Jan 09, 2026 0.8380 0.9524 0.8341 0.9524 473,695 +0.13(+15.39%)
Jan 08, 2026 0.8500 0.8599 0.7830 0.8254 307,276 -0.03(-3.73%)
Jan 07, 2026 0.8624 0.8700 0.8400 0.8574 160,018 -0.01(-0.58%)
Jan 06, 2026 0.8900 0.9200 0.8270 0.8624 445,104 -0.02(-2.03%)
Jan 05, 2026 0.9360 0.9400 0.8668 0.8803 429,598 -0.04(-4.20%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.