Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Collective Audience, Inc. - Common Stock (NQ: CAUD ) 0.2061 UNCHANGED Last Price Updated: 4:00 PM EDT, Aug 15, 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 (%) Aug 15, 2024 0.2061 0 -0.23(-52.29%) Aug 14, 2024 0.4400 0.4391 0.4101 0.4320 39,371 +0.00(+0.37%) Aug 13, 2024 0.4385 0.4398 0.4100 0.4304 72,479 -0.00(-0.44%) Aug 12, 2024 0.4160 0.4400 0.4000 0.4323 56,692 +0.02(+4.65%) Aug 09, 2024 0.4149 0.4500 0.4051 0.4131 129,205 +0.01(+3.27%) Aug 08, 2024 0.4200 0.4308 0.3700 0.4000 131,606 -0.02(-4.99%) Aug 07, 2024 0.4100 0.4498 0.4100 0.4210 219,218 +0.05(+12.27%) Aug 06, 2024 0.3800 0.3999 0.3700 0.3750 67,170 -0.02(-5.06%) Aug 05, 2024 0.3999 0.3999 0.3750 0.3950 47,266 -0.01(-1.25%) Aug 02, 2024 0.4400 0.4479 0.4000 0.4000 54,160 -0.05(-10.79%) Aug 01, 2024 0.4500 0.4599 0.4210 0.4484 34,909 +0.02(+3.56%) Jul 31, 2024 0.4480 0.4690 0.4210 0.4330 205,260 +0.02(+4.34%) Jul 30, 2024 0.4601 0.4799 0.4150 0.4150 149,658 -0.06(-13.32%) Jul 29, 2024 0.4700 0.4923 0.4501 0.4788 231,477 -0.02(-4.05%) Jul 26, 2024 0.4821 0.5000 0.4750 0.4990 2,360,264 +0.02(+3.72%) Jul 25, 2024 0.4706 0.4900 0.4501 0.4811 49,836 +0.00(+0.23%) Jul 24, 2024 0.4575 0.4850 0.4575 0.4800 83,351 +0.00(+0.02%) Jul 23, 2024 0.4700 0.4799 0.4400 0.4799 52,921 +0.01(+2.32%) Jul 22, 2024 0.4375 0.4700 0.4375 0.4690 37,032 +0.03(+8.06%) Jul 19, 2024 0.5300 0.5300 0.4300 0.4340 87,957 -0.10(-18.04%) Jul 18, 2024 0.4200 0.5300 0.3600 0.5295 352,675 +0.10(+22.57%) Jul 17, 2024 0.4500 0.4999 0.4215 0.4320 249,365 -0.02(-3.68%) Jul 16, 2024 0.5080 0.5789 0.4175 0.4485 356,217 -0.09(-16.23%) Jul 15, 2024 0.5200 0.5380 0.5180 0.5354 212,600 +0.01(+1.04%) Jul 12, 2024 0.5200 0.5299 0.5200 0.5299 20,007 +0.01(+1.07%) Jul 11, 2024 0.5200 0.5299 0.4941 0.5243 43,546 +0.01(+1.81%) Jul 10, 2024 0.5301 0.5307 0.5080 0.5150 15,763 -0.02(-3.72%) Jul 09, 2024 0.5400 0.5400 0.5093 0.5349 37,827 +0.00(+0.39%) Jul 08, 2024 0.5500 0.5469 0.5060 0.5328 42,469 +0.01(+2.28%) 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%) 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.