Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Collective Audience Inc | CAUD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0052 | 1.06% | 0.4952 | 18:19:22 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.52 | 0.495 | 0.55 | 0.5098 | 0.49 |
CAUD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.5565 | 0.56 | 0.4451 | 0.5026651 | 273,836 | -0.0613 | -11.02% |
| 1 Month | 0.44 | 0.8661 | 0.37 | 0.6293592 | 8,575,454 | 0.0552 | 12.55% |
| 3 Months | 1.06 | 1.5965 | 0.37 | 0.6365676 | 3,179,026 | -0.5648 | -53.28% |
| 6 Months | 1.97 | 2.22 | 0.37 | 0.7845105 | 1,819,067 | -1.47 | -74.86% |
| 1 Year | 11.29 | 38.40 | 0.37 | 1.18 | 1,194,375 | -10.79 | -95.61% |
| 3 Years | 15.32 | 38.40 | 0.37 | 1.42 | 461,604 | -14.82 | -96.77% |
| 5 Years | 15.32 | 38.40 | 0.37 | 1.42 | 461,604 | -14.82 | -96.77% |
CAUD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.49 | 0.01 | 2.08% | 0.48 | 0.51 | 0.48 | 263,091 |
| May 15 2024 | 0.48 | -0.0025 | -0.52% | 0.471 | 0.4936 | 0.4451 | 183,503 |
| May 14 2024 | 0.4825 | -0.0483 | -9.10% | 0.52 | 0.52 | 0.47 | 420,946 |
| May 13 2024 | 0.5308 | -0.0057 | -1.06% | 0.559 | 0.559 | 0.522 | 174,275 |
| May 10 2024 | 0.5365 | -0.0266 | -4.72% | 0.5565 | 0.56 | 0.525 | 327,365 |
| May 09 2024 | 0.5631 | -0.0071 | -1.25% | 0.5738 | 0.5898 | 0.5503 | 205,717 |
| May 08 2024 | 0.5702 | 0.0008 | 0.14% | 0.5651 | 0.59789 | 0.56 | 101,852 |
| May 07 2024 | 0.5694 | -0.0526 | -8.46% | 0.61 | 0.639 | 0.5568 | 554,180 |
| May 06 2024 | 0.622 | -0.008 | -1.27% | 0.6067 | 0.6372 | 0.552 | 504,122 |
| May 03 2024 | 0.63 | -0.0052 | -0.82% | 0.6448 | 0.67 | 0.605 | 404,395 |
| May 02 2024 | 0.6352 | -0.0171 | -2.62% | 0.67 | 0.70 | 0.52 | 1,084,597 |
| May 01 2024 | 0.6523 | -0.0376 | -5.45% | 0.63 | 0.7898 | 0.6183 | 2,643,854 |
| Apr 30 2024 | 0.6899 | 0.0598 | 9.49% | 0.5504 | 0.6899 | 0.532 | 5,749,750 |
| Apr 29 2024 | 0.6301 | 0.2401 | 61.56% | 0.6194 | 0.8661 | 0.5849 | 157,527,073 |
| Apr 26 2024 | 0.39 | -0.05 | -11.36% | 0.458 | 0.458 | 0.37 | 387,729 |
| Apr 25 2024 | 0.44 | 0.034 | 8.37% | 0.4306 | 0.4448 | 0.39 | 91,837 |
| Apr 24 2024 | 0.406 | -0.0349 | -7.92% | 0.447 | 0.45 | 0.38 | 184,691 |
| Apr 23 2024 | 0.4409 | 0.0387 | 9.62% | 0.418 | 0.4495 | 0.40 | 141,513 |
| Apr 22 2024 | 0.4022 | -0.019 | -4.51% | 0.4251 | 0.48 | 0.39 | 365,325 |
| Apr 19 2024 | 0.4212 | -0.0281 | -6.25% | 0.44 | 0.4454 | 0.3815 | 194,621 |
| Apr 18 2024 | 0.4493 | -0.0609 | -11.94% | 0.5376 | 0.5497 | 0.42 | 269,698 |
| Apr 17 2024 | 0.5102 | 0.0252 | 5.20% | 0.50 | 0.53 | 0.48 | 137,486 |
