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)

4.116 -0.024 (-0.58%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.970 500,900 +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 -0.02(-0.41%)
Apr 04, 2025 4.400 5.183 4.000 4.930 1,240,385 +0.48(+10.79%)
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 5.320 247,401 -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 7.260 328,487 -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.


 

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.