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 (%)
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 54,080 -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%)
Jan 02, 2024 1.460 1.520 1.400 1.490 213,825 +0.14(+10.37%)
Dec 29, 2023 1.450 1.450 1.310 1.350 266,975 -0.05(-3.57%)
Dec 28, 2023 1.330 1.540 1.280 1.400 595,938 +0.08(+6.06%)
Dec 27, 2023 1.320 1.338 1.230 1.320 505,935 +0.04(+3.13%)
Dec 26, 2023 1.270 1.290 1.200 1.280 339,522 +0.04(+3.23%)
Dec 22, 2023 1.230 1.350 1.220 1.240 389,365 +0.04(+3.33%)
Dec 21, 2023 1.270 1.294 1.150 1.200 314,875 -0.05(-4.00%)
Dec 20, 2023 1.310 1.340 1.230 1.250 185,986 -0.06(-4.58%)
Dec 19, 2023 1.400 1.450 1.260 1.310 393,318 -0.09(-6.43%)
Dec 18, 2023 1.520 1.560 1.380 1.400 504,288 -0.09(-6.04%)
Dec 15, 2023 1.520 1.610 1.460 1.490 571,025 +0.00(+0.00%)
Dec 14, 2023 1.280 1.539 1.280 1.490 542,615 +0.23(+18.25%)
Dec 13, 2023 1.510 1.530 1.200 1.260 842,136 -0.21(-14.29%)
Dec 12, 2023 1.570 1.640 1.410 1.470 687,161 -0.12(-7.55%)
Dec 11, 2023 1.730 1.770 1.540 1.590 807,280 -0.27(-14.52%)
Dec 08, 2023 1.920 1.960 1.720 1.860 1,162,184 -0.08(-4.12%)
Dec 07, 2023 2.030 2.220 1.820 1.940 2,606,887 +0.01(+0.52%)
Dec 06, 2023 1.800 2.100 1.800 1.930 2,017,216 +0.14(+7.82%)
Dec 05, 2023 1.730 1.900 1.560 1.790 951,312 +0.05(+2.87%)
Dec 04, 2023 1.820 1.910 1.670 1.740 1,581,225 +0.07(+4.19%)
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.