Skip to main content

Collective Audience, Inc. - Common Stock (NQ: CAUD )

0.4300 -0.0084 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.4630 0.4750 0.4000 0.4384 657,196 -0.01(-2.58%)
May 24, 2024 0.4500 0.4700 0.4301 0.4500 128,149 +0.01(+2.27%)
May 23, 2024 0.4900 0.5000 0.4300 0.4400 371,954 -0.06(-12.00%)
May 22, 2024 0.5100 0.5350 0.4600 0.5000 400,060 -0.01(-0.99%)
May 21, 2024 0.5400 0.5429 0.4713 0.5050 120,108 -0.03(-6.13%)
May 20, 2024 0.5200 0.5380 0.4933 0.5380 95,841 +0.03(+5.53%)
May 17, 2024 0.5200 0.5500 0.4950 0.5098 157,458 +0.02(+4.04%)
May 16, 2024 0.4800 0.5100 0.4800 0.4900 263,101 +0.01(+2.08%)
May 15, 2024 0.4710 0.4936 0.4451 0.4800 183,503 -0.00(-0.52%)
May 14, 2024 0.5200 0.5200 0.4700 0.4825 421,169 -0.05(-9.10%)
May 13, 2024 0.5600 0.5590 0.5220 0.5308 176,282 -0.01(-1.06%)
May 10, 2024 0.5600 0.5600 0.5250 0.5365 327,489 -0.03(-4.72%)
May 09, 2024 0.5700 0.5898 0.5503 0.5631 206,217 -0.01(-1.25%)
May 08, 2024 0.5651 0.5979 0.5600 0.5702 101,962 +0.00(+0.14%)
May 07, 2024 0.6100 0.6390 0.5568 0.5694 554,380 -0.05(-8.46%)
May 06, 2024 0.6100 0.6372 0.5520 0.6220 504,332 -0.01(-1.27%)
May 03, 2024 0.6400 0.6700 0.6050 0.6300 407,696 -0.01(-0.82%)
May 02, 2024 0.6700 0.7000 0.5200 0.6352 1,084,598 -0.02(-2.62%)
May 01, 2024 0.6300 0.7898 0.6183 0.6523 2,646,204 -0.04(-5.45%)
Apr 30, 2024 0.5504 0.6899 0.5320 0.6899 5,770,220 +0.06(+9.49%)
Apr 29, 2024 0.6200 0.8661 0.5849 0.6301 157,636,784 +0.24(+61.56%)
Apr 26, 2024 0.4580 0.4580 0.3700 0.3900 393,890 -0.05(-11.36%)
Apr 25, 2024 0.4306 0.4448 0.3900 0.4400 93,762 +0.03(+8.37%)
Apr 24, 2024 0.4500 0.4500 0.3800 0.4060 184,693 -0.03(-7.92%)
Apr 23, 2024 0.4180 0.4495 0.4000 0.4409 141,606 +0.04(+9.62%)
Apr 22, 2024 0.4251 0.4800 0.3900 0.4022 365,325 -0.02(-4.51%)
Apr 19, 2024 0.4400 0.4454 0.3815 0.4212 194,770 -0.03(-6.25%)
Apr 18, 2024 0.5376 0.5497 0.4200 0.4493 270,003 -0.06(-11.94%)
Apr 17, 2024 0.5000 0.5300 0.4800 0.5102 137,516 +0.03(+5.20%)
Apr 16, 2024 0.5050 0.5050 0.4800 0.4850 214,548 +0.01(+1.15%)
Apr 15, 2024 0.4746 0.5000 0.4303 0.4795 196,971 +0.00(+0.84%)
Apr 12, 2024 0.4700 0.4772 0.4660 0.4755 104,953 +0.01(+1.82%)
Apr 11, 2024 0.5150 0.5459 0.4300 0.4670 448,475 -0.05(-10.11%)
Apr 10, 2024 0.5500 0.5500 0.4799 0.5195 383,271 -0.03(-5.51%)
Apr 09, 2024 0.5600 0.6000 0.5300 0.5498 459,625 -0.01(-1.82%)
Apr 08, 2024 0.7700 0.8044 0.5300 0.5600 6,926,895 -0.14(-19.59%)
Apr 05, 2024 0.5600 0.7200 0.5408 0.6964 274,765 +0.16(+28.82%)
Apr 04, 2024 0.5710 0.5800 0.4823 0.5406 131,565 -0.04(-7.59%)
Apr 03, 2024 0.6100 0.6105 0.5111 0.5850 116,982 -0.02(-3.78%)
Apr 02, 2024 0.6090 0.6300 0.5601 0.6080 72,316 -0.00(-0.16%)
Apr 01, 2024 0.6400 0.6490 0.5680 0.6090 139,169 -0.02(-2.72%)
Mar 28, 2024 0.6577 0.6800 0.6100 0.6260 90,314 -0.05(-7.67%)
Mar 27, 2024 0.6927 0.7300 0.6001 0.6780 150,894 -0.02(-3.28%)
Mar 26, 2024 0.7180 0.7300 0.6800 0.7010 49,294 +0.01(+1.59%)
Mar 25, 2024 0.7200 0.7300 0.6611 0.6900 126,348 -0.04(-5.48%)
Mar 22, 2024 0.7100 0.7964 0.6901 0.7300 125,857 +0.01(+1.11%)
Mar 21, 2024 0.7685 0.8100 0.6924 0.7220 305,132 -0.06(-8.06%)
Mar 20, 2024 0.8400 0.8500 0.7504 0.7853 213,066 -0.06(-6.65%)
Mar 19, 2024 0.9975 0.9975 0.8000 0.8412 352,540 -0.08(-8.57%)
Mar 18, 2024 0.9800 1.010 0.9100 0.9200 469,529 +0.01(+1.10%)
Mar 15, 2024 0.9100 0.9400 0.9100 0.9100 88,904 -0.02(-2.15%)
Mar 14, 2024 0.9400 0.9700 0.9099 0.9300 51,567 +0.02(+1.92%)
Mar 13, 2024 0.9600 0.9825 0.9099 0.9125 92,262 -0.06(-5.93%)
Mar 12, 2024 1.030 1.032 0.9458 0.9700 40,055 -0.03(-2.98%)
Mar 11, 2024 0.9550 1.020 0.9225 0.9998 143,513 +0.05(+5.24%)
Mar 08, 2024 0.9800 0.9999 0.9355 0.9500 68,423 -0.02(-2.06%)
Mar 07, 2024 0.9404 1.020 0.9376 0.9700 73,734 +0.04(+4.86%)
Mar 06, 2024 1.000 1.100 0.9150 0.9250 149,614 -0.09(-8.87%)
Mar 05, 2024 1.060 1.070 0.9700 1.015 103,388 -0.05(-4.25%)
Mar 04, 2024 1.000 1.090 0.9400 1.060 303,348 -0.03(-2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.