Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Collective Audience, Inc. - Common Stock (NQ: CAUD ) 0.5209 -0.0171 (-3.18%) Streaming Delayed Price Updated: 3:59 PM EDT, Jul 5, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 05, 2024 0.5428 0.5428 0.4878 0.5209 41,915 -0.02(-3.18%) Jul 03, 2024 0.5200 0.5499 0.5000 0.5380 30,127 +0.02(+4.63%) Jul 02, 2024 0.5320 0.5636 0.5091 0.5142 63,627 -0.03(-5.63%) Jul 01, 2024 0.6000 0.6000 0.5185 0.5449 106,078 +0.00(+0.76%) Jun 28, 2024 0.5600 0.5800 0.5045 0.5408 56,812 -0.02(-3.26%) Jun 27, 2024 0.5300 0.5790 0.5010 0.5590 244,389 +0.01(+2.66%) Jun 26, 2024 0.4700 0.5800 0.4650 0.5445 281,233 +0.09(+19.25%) Jun 25, 2024 0.4820 0.4839 0.4400 0.4566 105,294 -0.03(-6.05%) Jun 24, 2024 0.4698 0.4898 0.4550 0.4860 102,949 +0.05(+10.61%) Jun 21, 2024 0.4041 0.4398 0.4041 0.4394 47,502 +0.02(+4.64%) Jun 20, 2024 0.4000 0.4199 0.4002 0.4199 14,638 +0.00(+1.06%) Jun 18, 2024 0.4500 0.4585 0.3880 0.4155 147,832 -0.04(-9.28%) Jun 17, 2024 0.4000 0.4950 0.4010 0.4580 609,615 +0.06(+14.93%) Jun 14, 2024 0.3979 0.3986 0.3600 0.3985 200,337 +0.02(+5.15%) Jun 13, 2024 0.4000 0.4000 0.3690 0.3790 135,003 -0.01(-2.82%) Jun 12, 2024 0.3733 0.4190 0.3600 0.3900 277,077 +0.02(+5.61%) Jun 11, 2024 0.3710 0.3913 0.3540 0.3693 185,933 -0.01(-3.45%) Jun 10, 2024 0.3801 0.3920 0.3700 0.3825 42,285 +0.00(+1.11%) Jun 07, 2024 0.3900 0.4095 0.3600 0.3783 135,604 -0.02(-5.42%) Jun 06, 2024 0.4080 0.4092 0.3836 0.4000 61,974 -0.01(-1.96%) Jun 05, 2024 0.4080 0.4298 0.3700 0.4080 97,117 +0.02(+4.88%) Jun 04, 2024 0.4050 0.4210 0.3500 0.3890 899,305 -0.01(-2.60%) Jun 03, 2024 0.4153 0.4305 0.3800 0.3994 435,484 -0.02(-4.90%) May 31, 2024 0.4500 0.4598 0.4100 0.4200 89,728 -0.04(-8.42%) May 30, 2024 0.4400 0.4600 0.4201 0.4586 150,642 +0.03(+6.65%) May 29, 2024 0.4260 0.4384 0.4060 0.4300 35,944 -0.01(-1.92%) May 28, 2024 0.4630 0.4750 0.4000 0.4384 657,196 -0.01(-2.58%) May 24, 2024 0.4500 0.4700 0.4301 0.4500 128,149 +0.01(+2.27%) May 23, 2024 0.4900 0.5000 0.4300 0.4400 371,954 -0.06(-12.00%) May 22, 2024 0.5100 0.5350 0.4600 0.5000 400,060 -0.01(-0.99%) May 21, 2024 0.5400 0.5429 0.4713 0.5050 120,108 -0.03(-6.13%) May 20, 2024 0.5200 0.5380 0.4933 0.5380 95,841 +0.03(+5.53%) May 17, 2024 0.5200 0.5500 0.4950 0.5098 157,458 +0.02(+4.04%) May 16, 2024 0.4800 0.5100 0.4800 0.4900 263,101 +0.01(+2.08%) May 15, 2024 0.4710 0.4936 0.4451 0.4800 183,503 -0.00(-0.52%) May 14, 2024 0.5200 0.5200 0.4700 0.4825 421,169 -0.05(-9.10%) May 13, 2024 0.5600 0.5590 0.5220 0.5308 176,282 -0.01(-1.06%) May 10, 2024 0.5600 0.5600 0.5250 0.5365 327,489 -0.03(-4.72%) May 09, 2024 0.5700 0.5898 0.5503 0.5631 206,217 -0.01(-1.25%) May 08, 2024 0.5651 0.5979 0.5600 0.5702 101,962 +0.00(+0.14%) May 07, 2024 0.6100 0.6390 0.5568 0.5694 554,380 -0.05(-8.46%) May 06, 2024 0.6100 0.6372 0.5520 0.6220 504,332 -0.01(-1.27%) May 03, 2024 0.6400 0.6700 0.6050 0.6300 407,696 -0.01(-0.82%) May 02, 2024 0.6700 0.7000 0.5200 0.6352 1,084,598 -0.02(-2.62%) 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.