Collective Audience Inc (CAUD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -9.43396226415 | 0.53 | 0.53 | 0.43 | 58796 | 0.46545949 | CS |
| 4 | -0.08 | -14.2857142857 | 0.56 | 0.6 | 0.36 | 100687 | 0.49307007 | CS |
| 12 | -0.1648 | -25.5583126551 | 0.6448 | 0.67 | 0.35 | 195951 | 0.48191729 | CS |
| 26 | -0.3183 | -39.8722284855 | 0.7983 | 1.5965 | 0.35 | 1593603 | 0.63562207 | CS |
| 52 | -10.46 | -95.6124314442 | 10.94 | 38.4 | 0.35 | 1049662 | 1.15636768 | CS |
| 156 | -14.84 | -96.8668407311 | 15.32 | 38.4 | 0.35 | 438674 | 1.40630535 | CS |
| 260 | -14.84 | -96.8668407311 | 15.32 | 38.4 | 0.35 | 438674 | 1.40630535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.499 | 0.0179 | 3.72 | 0.48 | 0.5 | 0.475 | 2294046 |
| 1721946900 | 0.4811 | 0.0011 | 0.23 | 0.4706 | 0.49 | 0.4501 | 49835 |
| 1721860500 | 0.48 | 0.0001 | 0.02 | 0.4575 | 0.485 | 0.4575 | 83351 |
| 1721774100 | 0.4799 | 0.0109 | 2.32 | 0.47 | 0.4799 | 0.44 | 52921 |
| 1721687700 | 0.469 | 0.035 | 8.06 | 0.4375 | 0.47 | 0.4375 | 37032 |
| 1721428500 | 0.434 | -0.0955 | -18.04 | 0.53 | 0.53 | 0.43 | 87955 |
| 1721342100 | 0.5295 | 0.0975 | 22.57 | 0.4198 | 0.53 | 0.36 | 352295 |
| 1721255700 | 0.432 | -0.0165 | -3.68 | 0.45 | 0.4999 | 0.4215 | 249365 |
| 1721169300 | 0.4485 | -0.0869 | -16.23 | 0.508 | 0.5789 | 0.4175 | 356217 |
| 1721082900 | 0.5354 | 0.0055 | 1.04 | 0.518 | 0.538 | 0.518 | 212275 |
| 1720823700 | 0.5299 | 0.0056 | 1.07 | 0.52 | 0.5299 | 0.52 | 20007 |
| 1720737300 | 0.5243 | 0.0093 | 1.81 | 0.52 | 0.5299 | 0.4941 | 43546 |
| 1720650900 | 0.515 | -0.0199 | -3.72 | 0.531 | 0.531 | 0.508 | 15763 |
| 1720564500 | 0.5349 | 0.0021 | 0.39 | 0.54 | 0.54 | 0.5093 | 37827 |
| 1720478100 | 0.5328 | 0.0119 | 2.28 | 0.5469 | 0.5469 | 0.506 | 42369 |
| 1720218900 | 0.5209 | 0.0039 | 0.75 | 0.5427999 | 0.5427999 | 0.4878 | 41915 |
| 1720040640 | 0.517 | 0.0028 | 0.54 | 0.52 | 0.5499 | 0.5 | 30127 |
| 1719959700 | 0.5142 | -0.0307 | -5.63 | 0.532 | 0.563608 | 0.5091 | 62760 |
| 1719873300 | 0.5449 | -0.0141 | -2.52 | 0.6 | 0.6 | 0.5185 | 105178 |
| 1719614100 | 0.559 | 0 | 0.00 | 0.559 | 0.559 | 0.559 | 0 |
| 1719527700 | 0.559 | 0.0145 | 2.66 | 0.5282 | 0.579 | 0.501 | 244177 |
| 1719441300 | 0.5445 | 0.0879 | 19.25 | 0.4697 | 0.58 | 0.465 | 281193 |
| 1719354900 | 0.4566 | -0.0294 | -6.05 | 0.482 | 0.483899 | 0.44 | 105294 |
| 1719268500 | 0.486 | 0.0466 | 10.61 | 0.4698 | 0.4898 | 0.455 | 102949 |
| 1719009300 | 0.4394 | 0.0195 | 4.64 | 0.4041 | 0.4398 | 0.4041 | 47367 |
| 1718922900 | 0.4199 | 0.0044 | 1.06 | 0.403 | 0.4199 | 0.4002 | 14591 |
| 1718750100 | 0.4155 | -0.0425 | -9.28 | 0.4543 | 0.4585 | 0.388 | 147218 |
| 1718663700 | 0.458 | 0.0595 | 14.93 | 0.401 | 0.494999 | 0.401 | 609540 |
| 1718404500 | 0.3985 | 0.0195 | 5.15 | 0.3978999 | 0.3986 | 0.36 | 200337 |
| 1718318100 | 0.379 | -0.011 | -2.82 | 0.4 | 0.4 | 0.369 | 134805 |
| 1718231700 | 0.39 | 0.0207 | 5.61 | 0.3733 | 0.419 | 0.36 | 277065 |
| 1718145300 | 0.3693 | -0.0132 | -3.45 | 0.371 | 0.3913 | 0.354 | 185933 |
| 1718058900 | 0.3825 | 0.0042 | 1.11 | 0.3801 | 0.392 | 0.37 | 42185 |
| 1717799700 | 0.3783 | -0.0217 | -5.43 | 0.39 | 0.4094999 | 0.36 | 135403 |
| 1717713300 | 0.4 | -0.008 | -1.96 | 0.4079999 | 0.4092 | 0.3836 | 61848 |
| 1717626900 | 0.4079999 | 0.0189999 | 4.88 | 0.4079999 | 0.4298 | 0.37 | 97117 |
| 1717540500 | 0.389 | -0.0104 | -2.60 | 0.405 | 0.421 | 0.35 | 899200 |
| 1717454100 | 0.3994 | -0.0206 | -4.90 | 0.4153 | 0.4305 | 0.38 | 435444 |
| 1717194900 | 0.42 | -0.0386 | -8.42 | 0.45 | 0.4598 | 0.4099999 | 89715 |
| 1717108500 | 0.4586 | 0.0286 | 6.65 | 0.44 | 0.46 | 0.4201 | 150642 |
| 1717022100 | 0.43 | -0.0084 | -1.92 | 0.426 | 0.438399 | 0.406 | 35939 |
| 1716935700 | 0.4384 | -0.0116 | -2.58 | 0.474999 | 0.474999 | 0.4 | 569080 |
| 1716590100 | 0.45 | 0.01 | 2.27 | 0.45 | 0.47 | 0.4301 | 128049 |
| 1716503700 | 0.44 | -0.06 | -12.00 | 0.485 | 0.5 | 0.43 | 371954 |
| 1716417300 | 0.5 | -0.005 | -0.99 | 0.51 | 0.535 | 0.46 | 400060 |
| 1716330900 | 0.505 | -0.033 | -6.13 | 0.54 | 0.5429 | 0.4713 | 119337 |
| 1716244500 | 0.538 | 0.0282 | 5.53 | 0.52 | 0.538 | 0.4933 | 93683 |
| 1715985300 | 0.5098 | 0.0198 | 4.04 | 0.52 | 0.55 | 0.495 | 157407 |
| 1715898900 | 0.49 | 0.01 | 2.08 | 0.48 | 0.51 | 0.48 | 263091 |
| 1715812500 | 0.48 | -0.0025 | -0.52 | 0.471 | 0.4936 | 0.4451 | 183503 |
| 1715726100 | 0.4825 | -0.0483 | -9.10 | 0.52 | 0.52 | 0.47 | 420946 |
| 1715639700 | 0.5308 | -0.0057 | -1.06 | 0.559 | 0.559 | 0.522 | 174275 |
| 1715380500 | 0.5365 | -0.0266 | -4.72 | 0.5565 | 0.56 | 0.525 | 327365 |
| 1715294100 | 0.5631 | -0.0071 | -1.25 | 0.5738 | 0.5898 | 0.5503 | 205717 |
| 1715207700 | 0.5702 | 0.0008 | 0.14 | 0.5651 | 0.59789 | 0.56 | 101852 |
| 1715121300 | 0.5694 | -0.0526 | -8.46 | 0.61 | 0.639 | 0.5568 | 554180 |
| 1715034900 | 0.622 | -0.008 | -1.27 | 0.6067 | 0.6372 | 0.552 | 504122 |
| 1714775700 | 0.63 | -0.0052 | -0.82 | 0.6448 | 0.67 | 0.605 | 404395 |
| 1714689300 | 0.6352 | -0.0171 | -2.62 | 0.67 | 0.7 | 0.52 | 1084597 |
| 1714602900 | 0.6523 | -0.0376 | -5.45 | 0.63 | 0.7897999 | 0.6183 | 2643854 |
| 1714516500 | 0.6899 | 0.0598 | 9.49 | 0.5504 | 0.6899 | 0.532 | 5749750 |
| 1714430100 | 0.6301 | 0.2401 | 61.56 | 0.6193999 | 0.8661 | 0.5849 | 157523881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
