Indicators

Collective Audience, Inc. - Common Stock (NQ: CAUD )

0.3900 +0.0207 (+5.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.6577	0.6800	0.6100	0.6260	90,314	-0.05(-7.67%)
Mar 27, 2024	0.6927	0.7300	0.6001	0.6780	150,894	-0.02(-3.28%)
Mar 26, 2024	0.7180	0.7300	0.6800	0.7010	49,294	+0.01(+1.59%)
Mar 25, 2024	0.7200	0.7300	0.6611	0.6900	126,348	-0.04(-5.48%)
Mar 22, 2024	0.7100	0.7964	0.6901	0.7300	125,857	+0.01(+1.11%)
Mar 21, 2024	0.7685	0.8100	0.6924	0.7220	305,132	-0.06(-8.06%)
Mar 20, 2024	0.8400	0.8500	0.7504	0.7853	213,066	-0.06(-6.65%)
Mar 19, 2024	0.9975	0.9975	0.8000	0.8412	352,540	-0.08(-8.57%)
Mar 18, 2024	0.9800	1.010	0.9100	0.9200	469,529	+0.01(+1.10%)
Mar 15, 2024	0.9100	0.9400	0.9100	0.9100	88,904	-0.02(-2.15%)
Mar 14, 2024	0.9400	0.9700	0.9099	0.9300	51,567	+0.02(+1.92%)
Mar 13, 2024	0.9600	0.9825	0.9099	0.9125	92,262	-0.06(-5.93%)
Mar 12, 2024	1.030	1.032	0.9458	0.9700	40,055	-0.03(-2.98%)
Mar 11, 2024	0.9550	1.020	0.9225	0.9998	143,513	+0.05(+5.24%)
Mar 08, 2024	0.9800	0.9999	0.9355	0.9500	68,423	-0.02(-2.06%)
Mar 07, 2024	0.9404	1.020	0.9376	0.9700	73,734	+0.04(+4.86%)
Mar 06, 2024	1.000	1.100	0.9150	0.9250	149,614	-0.09(-8.87%)
Mar 05, 2024	1.060	1.070	0.9700	1.015	103,388	-0.05(-4.25%)
Mar 04, 2024	1.000	1.090	0.9400	1.060	303,348	-0.03(-2.75%)

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.