Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Collective Audience Inc | CAUD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0096 | 1.69% | 0.579 | 19:48:31 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.5651 | 0.56 | 0.59789 | 0.5702 | 0.5694 |
CAUD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.63 | 0.7898 | 0.52 | 0.6351976 | 1,038,230 | -0.051 | -8.10% |
| 1 Month | 0.55 | 0.8661 | 0.37 | 0.6289942 | 8,579,104 | 0.029 | 5.27% |
| 3 Months | 1.20 | 1.5965 | 0.37 | 0.6395287 | 3,217,720 | -0.621 | -51.75% |
| 6 Months | 3.57 | 4.30 | 0.37 | 0.8972704 | 1,929,878 | -2.99 | -83.78% |
| 1 Year | 10.55 | 38.40 | 0.37 | 1.18 | 1,215,747 | -9.97 | -94.51% |
| 3 Years | 15.32 | 38.40 | 0.37 | 1.42 | 464,478 | -14.74 | -96.22% |
| 5 Years | 15.32 | 38.40 | 0.37 | 1.42 | 464,478 | -14.74 | -96.22% |
CAUD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
