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)

1.150 +0.020 (+1.77%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 1.110 1.210 1.100 1.150 195,358 +0.02(+1.77%)
Nov 26, 2025 1.050 1.140 1.040 1.130 344,509 +0.07(+6.60%)
Nov 25, 2025 1.120 1.120 1.050 1.060 284,301 -0.04(-3.64%)
Nov 24, 2025 1.050 1.120 1.030 1.100 401,504 +0.08(+7.84%)
Nov 21, 2025 1.000 1.060 0.9501 1.020 480,084 +0.04(+4.08%)
Nov 20, 2025 1.070 1.159 0.9800 0.9800 826,911 -0.05(-4.85%)
Nov 19, 2025 1.100 1.150 1.020 1.030 707,620 -0.05(-4.63%)
Nov 18, 2025 1.240 1.300 1.040 1.080 2,108,505 -0.20(-15.62%)
Nov 17, 2025 1.300 1.360 1.240 1.280 968,815 -0.05(-3.76%)
Nov 14, 2025 1.270 1.360 1.270 1.330 559,874 -0.04(-2.92%)
Nov 13, 2025 1.540 1.560 1.300 1.370 1,629,720 -0.08(-5.52%)
Nov 12, 2025 1.370 1.490 1.370 1.450 598,804 +0.09(+6.62%)
Nov 11, 2025 1.420 1.430 1.350 1.360 757,235 -0.08(-5.56%)
Nov 10, 2025 1.550 1.620 1.403 1.440 1,014,400 -0.04(-2.70%)
Nov 07, 2025 1.510 1.550 1.380 1.480 1,429,836 -0.09(-5.73%)
Nov 06, 2025 1.900 1.908 1.542 1.570 2,177,403 -0.32(-16.93%)
Nov 05, 2025 1.970 2.305 1.830 1.890 4,524,173 -0.04(-2.07%)
Nov 04, 2025 1.820 1.980 1.740 1.930 4,642,545 +0.06(+3.21%)
Nov 03, 2025 1.550 1.930 1.540 1.870 5,844,607 +0.40(+27.21%)
Oct 31, 2025 1.410 1.480 1.380 1.470 516,294 +0.06(+4.26%)
Oct 30, 2025 1.380 1.450 1.320 1.410 966,090 +0.03(+2.17%)
Oct 29, 2025 1.410 1.470 1.360 1.380 941,079 -0.03(-2.13%)
Oct 28, 2025 1.530 1.535 1.330 1.410 1,959,477 -0.20(-12.42%)
Oct 27, 2025 1.410 1.740 1.380 1.610 4,235,721 +0.26(+19.26%)
Oct 24, 2025 1.300 1.440 1.240 1.350 1,275,892 +0.06(+4.65%)
Oct 23, 2025 1.300 1.320 1.220 1.290 742,621 +0.02(+1.57%)
Oct 22, 2025 1.420 1.425 1.160 1.270 1,792,489 -0.16(-11.19%)
Oct 21, 2025 1.590 1.590 1.410 1.430 949,579 -0.16(-10.06%)
Oct 20, 2025 1.610 1.680 1.500 1.590 1,694,977 +0.04(+2.58%)
Oct 17, 2025 1.480 1.580 1.420 1.550 1,526,285 +0.02(+1.31%)
Oct 16, 2025 1.600 1.780 1.380 1.530 5,920,392 +0.13(+9.29%)
Oct 15, 2025 1.830 1.840 1.320 1.400 9,228,020 +0.10(+7.69%)
Oct 14, 2025 1.330 1.360 1.290 1.300 305,082 -0.07(-5.11%)
Oct 13, 2025 1.340 1.380 1.270 1.370 285,561 +0.09(+7.03%)
Oct 10, 2025 1.410 1.465 1.280 1.280 338,930 -0.12(-8.57%)
Oct 09, 2025 1.450 1.450 1.355 1.400 385,734 -0.04(-2.78%)
Oct 08, 2025 1.490 1.560 1.410 1.440 255,099 -0.07(-4.64%)
Oct 07, 2025 1.610 1.650 1.460 1.510 405,483 -0.08(-5.03%)
Oct 06, 2025 1.490 1.600 1.470 1.590 378,226 +0.13(+8.90%)
Oct 03, 2025 1.460 1.490 1.390 1.460 313,568 +0.03(+2.10%)
Oct 02, 2025 1.310 1.470 1.275 1.430 465,899 +0.12(+9.16%)
Oct 01, 2025 1.290 1.330 1.240 1.310 252,222 +0.05(+3.97%)
Sep 30, 2025 1.270 1.290 1.180 1.260 454,745 -0.03(-2.33%)
Sep 29, 2025 1.350 1.374 1.270 1.290 170,008 -0.07(-5.15%)
Sep 26, 2025 1.400 1.413 1.290 1.360 293,790 -0.01(-0.73%)
Sep 25, 2025 1.450 1.450 1.360 1.370 207,488 -0.08(-5.52%)
Sep 24, 2025 1.530 1.540 1.360 1.450 222,391 +0.03(+2.11%)
Sep 23, 2025 1.640 1.640 1.400 1.420 438,933 -0.18(-11.25%)
Sep 22, 2025 1.620 1.650 1.550 1.600 267,554 -0.02(-1.23%)
Sep 19, 2025 1.650 1.740 1.600 1.620 957,320 -0.03(-1.82%)
Sep 18, 2025 1.620 1.740 1.590 1.650 329,316 +0.08(+5.10%)
Sep 17, 2025 1.620 1.720 1.570 1.570 428,638 -0.07(-4.27%)
Sep 16, 2025 1.600 1.650 1.550 1.640 283,454 +0.07(+4.46%)
Sep 15, 2025 1.530 1.600 1.500 1.570 208,004 +0.06(+3.97%)
Sep 12, 2025 1.600 1.620 1.500 1.510 157,905 -0.08(-5.03%)
Sep 11, 2025 1.620 1.628 1.459 1.590 424,367 +0.00(+0.00%)
Sep 10, 2025 1.330 1.610 1.320 1.590 673,608 +0.26(+19.55%)
Sep 09, 2025 1.400 1.450 1.250 1.330 573,582 -0.04(-2.92%)
Sep 08, 2025 1.230 1.410 1.200 1.370 530,273 +0.18(+15.13%)
Sep 05, 2025 1.300 1.305 1.160 1.190 461,972 -0.09(-7.03%)
Sep 04, 2025 1.400 1.406 1.270 1.280 259,720 -0.11(-7.91%)
Sep 03, 2025 1.410 1.468 1.375 1.390 169,649 -0.05(-3.47%)
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.