Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2061 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 0.2061 0 -0.23(-52.29%)
Aug 14, 2024 0.4400 0.4391 0.4101 0.4320 39,371 +0.00(+0.37%)
Aug 13, 2024 0.4385 0.4398 0.4100 0.4304 72,479 -0.00(-0.44%)
Aug 12, 2024 0.4160 0.4400 0.4000 0.4323 56,692 +0.02(+4.65%)
Aug 09, 2024 0.4149 0.4500 0.4051 0.4131 129,205 +0.01(+3.27%)
Aug 08, 2024 0.4200 0.4308 0.3700 0.4000 131,606 -0.02(-4.99%)
Aug 07, 2024 0.4100 0.4498 0.4100 0.4210 219,218 +0.05(+12.27%)
Aug 06, 2024 0.3800 0.3999 0.3700 0.3750 67,170 -0.02(-5.06%)
Aug 05, 2024 0.3999 0.3999 0.3750 0.3950 47,266 -0.01(-1.25%)
Aug 02, 2024 0.4400 0.4479 0.4000 0.4000 54,160 -0.05(-10.79%)
Aug 01, 2024 0.4500 0.4599 0.4210 0.4484 34,909 +0.02(+3.56%)
Jul 31, 2024 0.4480 0.4690 0.4210 0.4330 205,260 +0.02(+4.34%)
Jul 30, 2024 0.4601 0.4799 0.4150 0.4150 149,658 -0.06(-13.32%)
Jul 29, 2024 0.4700 0.4923 0.4501 0.4788 231,477 -0.02(-4.05%)
Jul 26, 2024 0.4821 0.5000 0.4750 0.4990 2,360,264 +0.02(+3.72%)
Jul 25, 2024 0.4706 0.4900 0.4501 0.4811 49,836 +0.00(+0.23%)
Jul 24, 2024 0.4575 0.4850 0.4575 0.4800 83,351 +0.00(+0.02%)
Jul 23, 2024 0.4700 0.4799 0.4400 0.4799 52,921 +0.01(+2.32%)
Jul 22, 2024 0.4375 0.4700 0.4375 0.4690 37,032 +0.03(+8.06%)
Jul 19, 2024 0.5300 0.5300 0.4300 0.4340 87,957 -0.10(-18.04%)
Jul 18, 2024 0.4200 0.5300 0.3600 0.5295 352,675 +0.10(+22.57%)
Jul 17, 2024 0.4500 0.4999 0.4215 0.4320 249,365 -0.02(-3.68%)
Jul 16, 2024 0.5080 0.5789 0.4175 0.4485 356,217 -0.09(-16.23%)
Jul 15, 2024 0.5200 0.5380 0.5180 0.5354 212,600 +0.01(+1.04%)
Jul 12, 2024 0.5200 0.5299 0.5200 0.5299 20,007 +0.01(+1.07%)
Jul 11, 2024 0.5200 0.5299 0.4941 0.5243 43,546 +0.01(+1.81%)
Jul 10, 2024 0.5301 0.5307 0.5080 0.5150 15,763 -0.02(-3.72%)
Jul 09, 2024 0.5400 0.5400 0.5093 0.5349 37,827 +0.00(+0.39%)
Jul 08, 2024 0.5500 0.5469 0.5060 0.5328 42,469 +0.01(+2.28%)
Jul 05, 2024 0.5428 0.5428 0.4878 0.5209 41,915 -0.02(-3.18%)
Jul 03, 2024 0.5200 0.5499 0.5000 0.5380 30,127 +0.02(+4.63%)
Jul 02, 2024 0.5320 0.5636 0.5091 0.5142 63,627 -0.03(-5.63%)
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.