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 )

0.4200 -0.0386 (-8.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 0.7906 0.8490 0.7420 0.7434 81,516 -0.04(-4.69%)
Jan 30, 2024 0.8100 0.8400 0.7800 0.7800 66,468 -0.01(-0.64%)
Jan 29, 2024 0.7990 0.8000 0.7650 0.7850 59,613 +0.03(+3.97%)
Jan 26, 2024 0.7983 0.8229 0.7400 0.7550 139,871 -0.05(-5.93%)
Jan 25, 2024 0.8510 0.9167 0.7825 0.8026 130,708 -0.05(-5.69%)
Jan 24, 2024 0.8800 0.9381 0.8420 0.8510 95,586 -0.03(-3.84%)
Jan 23, 2024 0.9300 0.9660 0.8710 0.8850 130,175 -0.04(-3.97%)
Jan 22, 2024 1.010 1.016 0.9010 0.9216 94,694 -0.08(-7.80%)
Jan 19, 2024 0.9200 1.030 0.9000 0.9996 225,738 +0.08(+8.82%)
Jan 18, 2024 0.9200 0.9400 0.8800 0.9186 161,160 -0.02(-2.14%)
Jan 17, 2024 0.9500 0.9500 0.8700 0.9387 175,005 -0.00(-0.14%)
Jan 16, 2024 1.180 1.130 0.8401 0.9400 599,619 -0.21(-18.26%)
Jan 12, 2024 1.170 1.180 1.100 1.150 170,075 -0.02(-1.71%)
Jan 11, 2024 1.350 1.350 1.120 1.170 229,677 -0.08(-6.40%)
Jan 10, 2024 1.330 1.330 1.220 1.250 189,525 -0.07(-5.30%)
Jan 09, 2024 1.330 1.340 1.260 1.320 122,849 -0.02(-1.49%)
Jan 08, 2024 1.380 1.390 1.310 1.340 99,055 -0.02(-1.47%)
Jan 05, 2024 1.410 1.415 1.330 1.360 118,541 -0.01(-0.73%)
Jan 04, 2024 1.490 1.490 1.310 1.370 195,355 -0.09(-6.16%)
Jan 03, 2024 1.480 1.490 1.400 1.460 150,850 -0.03(-2.01%)
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.