Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5098 +0.0198 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2024 0.9215 1.597 0.9215 1.090 2,824,208 +0.14(+14.74%)
Feb 29, 2024 0.9700 1.030 0.9200 0.9500 77,112 +0.01(+1.39%)
Feb 28, 2024 0.9000 0.9800 0.9000 0.9370 28,759 +0.02(+2.42%)
Feb 27, 2024 0.9880 0.9880 0.9100 0.9149 118,423 -0.08(-7.59%)
Feb 26, 2024 1.040 1.070 0.9900 0.9900 102,687 -0.06(-5.71%)
Feb 23, 2024 1.060 1.100 1.020 1.050 90,823 +0.00(+0.00%)
Feb 22, 2024 1.040 1.100 1.012 1.050 59,465 -0.02(-1.87%)
Feb 21, 2024 1.100 1.130 1.010 1.070 62,350 -0.01(-0.93%)
Feb 20, 2024 1.110 1.210 1.040 1.080 183,316 -0.03(-2.70%)
Feb 16, 2024 1.110 1.120 1.010 1.110 119,478 -0.01(-0.89%)
Feb 15, 2024 1.140 1.141 1.070 1.120 89,717 -0.02(-1.75%)
Feb 14, 2024 1.200 1.240 1.090 1.140 227,306 +0.01(+0.88%)
Feb 13, 2024 0.9900 1.150 0.9400 1.130 245,615 +0.12(+11.88%)
Feb 12, 2024 1.240 1.390 0.9569 1.010 1,519,714 -0.07(-6.48%)
Feb 09, 2024 0.8500 1.090 0.8500 1.080 272,128 +0.23(+27.51%)
Feb 08, 2024 0.8500 0.8500 0.8200 0.8470 59,752 +0.01(+0.83%)
Feb 07, 2024 0.8745 0.8745 0.8000 0.8400 54,140 -0.03(-3.34%)
Feb 06, 2024 0.8053 0.8900 0.8040 0.8690 143,538 +0.10(+13.27%)
Feb 05, 2024 0.7500 0.8200 0.7453 0.7672 97,538 +0.02(+2.98%)
Feb 02, 2024 0.7500 0.7700 0.7120 0.7450 120,056 -0.02(-2.99%)
Feb 01, 2024 0.7793 0.8199 0.7065 0.7680 61,594 +0.02(+3.31%)
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.