Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Collective Audience Inc (CAUD)
Collective Audience Inc (CAUD) Historical

CAUD Collective Audience Inc

0.3901

-0.0099 (-2.47%)

Last Updated: 10:42:32

Delayed by 15 minutes

CAUD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.40	-0.008	-1.96%	0.408	0.4092	0.3836	61,848
Jun 05 2024	0.408	0.019	4.88%	0.408	0.4298	0.37	97,117
Jun 04 2024	0.389	-0.0104	-2.60%	0.405	0.421	0.35	899,200
Jun 03 2024	0.3994	-0.0206	-4.90%	0.4153	0.4305	0.38	435,444
May 31 2024	0.42	-0.0386	-8.42%	0.45	0.4598	0.41	89,715
May 30 2024	0.4586	0.0286	6.65%	0.44	0.46	0.4201	150,642
May 29 2024	0.43	-0.0084	-1.92%	0.426	0.438399	0.406	35,939
May 28 2024	0.4384	-0.0116	-2.58%	0.474999	0.474999	0.40	569,080
May 24 2024	0.45	0.01	2.27%	0.45	0.47	0.4301	128,049
May 23 2024	0.44	-0.06	-12.00%	0.485	0.50	0.43	360,842
May 22 2024	0.50	-0.005	-0.99%	0.51	0.535	0.46	400,060
May 21 2024	0.505	-0.033	-6.13%	0.54	0.5429	0.4713	119,337
May 20 2024	0.538	0.0282	5.53%	0.52	0.538	0.4933	93,683
May 17 2024	0.5098	0.0198	4.04%	0.52	0.55	0.495	157,407
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
Apr 16 2024	0.485	0.00547	1.14%	0.492501	0.50	0.48	204,460
Apr 15 2024	0.479534	0.00403	0.85%	0.4746	0.50	0.4303	196,771
Apr 12 2024	0.4755	0.0085	1.82%	0.47	0.4772	0.466	102,685
Apr 11 2024	0.467	-0.0525	-10.11%	0.515	0.5459	0.43	448,475
Apr 10 2024	0.5195	-0.03025	-5.50%	0.53	0.5449	0.4799	359,295
Apr 09 2024	0.54975	-0.01025	-1.83%	0.56	0.60	0.53	458,874
Apr 08 2024	0.56	-0.1364	-19.59%	0.77	0.804351	0.53	6,916,088
Apr 05 2024	0.6964	0.1558	28.82%	0.5605	0.72	0.5408	266,525
Apr 04 2024	0.540601	-0.0444	-7.59%	0.571	0.579999	0.4823	131,565
Apr 03 2024	0.585	-0.023	-3.78%	0.61	0.6105	0.5111	116,917
Apr 02 2024	0.608	-0.001	-0.16%	0.615	0.63	0.5601	70,929
Apr 01 2024	0.609	-0.017	-2.72%	0.64	0.649	0.568	138,245
Mar 28 2024	0.626	-0.052	-7.67%	0.6577	0.68	0.61	89,571
Mar 27 2024	0.678	-0.023	-3.28%	0.6927	0.73	0.6001	149,784
Mar 26 2024	0.701	0.011	1.59%	0.718	0.73	0.68	49,194
Mar 25 2024	0.69	-0.04	-5.48%	0.7181	0.729999	0.6611	126,347
Mar 22 2024	0.73	0.008	1.11%	0.7105	0.7964	0.6901	125,773
Mar 21 2024	0.722	-0.0633	-8.06%	0.7685	0.81	0.6924	305,130
Mar 20 2024	0.7853	-0.0559	-6.65%	0.84	0.85	0.7504	213,033
Mar 19 2024	0.8412	-0.0788	-8.57%	0.9975	0.9975	0.80	352,324
Mar 18 2024	0.92	0.01	1.10%	0.98	1.01	0.91	467,148
Mar 15 2024	0.91	-0.02	-2.15%	0.91	0.939999	0.91	76,214
Mar 14 2024	0.93	0.0175	1.92%	0.94	0.97	0.9099	46,567
Mar 13 2024	0.9125	-0.0575	-5.93%	0.96	0.9825	0.9099	92,262
Mar 12 2024	0.97	-0.0298	-2.98%	1.03	1.0325	0.9458	40,055
Mar 11 2024	0.9998	0.0498	5.24%	0.955	1.02	0.9225	143,353

Collective Audience

Delayed Upgrade Clock