Recent Quotes
My Watchlist
Indicators
Local Stocks
WallStreetSelect 114
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2061 UNCHANGED
Streaming Delayed 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:
Year:
Range:
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 205,250 +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.