Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
May 01, 2024 0.6300 0.7898 0.6183 0.6523 2,646,204 -0.04(-5.45%)
Apr 30, 2024 0.5504 0.6899 0.5320 0.6899 5,770,220 +0.06(+9.49%)
Apr 29, 2024 0.6200 0.8661 0.5849 0.6301 157,636,784 +0.24(+61.56%)
Apr 26, 2024 0.4580 0.4580 0.3700 0.3900 393,890 -0.05(-11.36%)
Apr 25, 2024 0.4306 0.4448 0.3900 0.4400 93,762 +0.03(+8.37%)
Apr 24, 2024 0.4500 0.4500 0.3800 0.4060 184,693 -0.03(-7.92%)
Apr 23, 2024 0.4180 0.4495 0.4000 0.4409 141,606 +0.04(+9.62%)
Apr 22, 2024 0.4251 0.4800 0.3900 0.4022 365,325 -0.02(-4.51%)
Apr 19, 2024 0.4400 0.4454 0.3815 0.4212 194,770 -0.03(-6.25%)
Apr 18, 2024 0.5376 0.5497 0.4200 0.4493 270,003 -0.06(-11.94%)
Apr 17, 2024 0.5000 0.5300 0.4800 0.5102 137,516 +0.03(+5.20%)
Apr 16, 2024 0.5050 0.5050 0.4800 0.4850 214,548 +0.01(+1.15%)
Apr 15, 2024 0.4700 0.5000 0.4303 0.4795 196,771 +0.00(+0.84%)
Apr 12, 2024 0.4700 0.4772 0.4660 0.4755 104,953 +0.01(+1.82%)
Apr 11, 2024 0.5150 0.5459 0.4300 0.4670 448,475 -0.05(-10.11%)
Apr 10, 2024 0.5500 0.5500 0.4799 0.5195 383,271 -0.03(-5.51%)
Apr 09, 2024 0.5600 0.6000 0.5300 0.5498 459,625 -0.01(-1.82%)
Apr 08, 2024 0.7700 0.8044 0.5300 0.5600 6,926,895 -0.14(-19.59%)
Apr 05, 2024 0.5600 0.7200 0.5408 0.6964 274,765 +0.16(+28.82%)
Apr 04, 2024 0.5710 0.5800 0.4823 0.5406 131,565 -0.04(-7.59%)
Apr 03, 2024 0.6100 0.6105 0.5111 0.5850 116,982 -0.02(-3.78%)
Apr 02, 2024 0.6090 0.6300 0.5601 0.6080 72,316 -0.00(-0.16%)
Apr 01, 2024 0.6400 0.6490 0.5680 0.6090 139,169 -0.02(-2.72%)
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 54,080 -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%)
Dec 01, 2023 1.680 1.760 1.530 1.670 1,163,200 -0.08(-4.57%)
Nov 30, 2023 1.890 2.120 1.510 1.750 4,526,286 +0.10(+6.06%)
Nov 29, 2023 1.440 1.812 1.420 1.650 1,952,645 +0.18(+12.24%)
Nov 28, 2023 1.390 1.490 1.330 1.470 347,976 +0.09(+6.52%)
Nov 27, 2023 1.420 1.500 1.310 1.380 326,141 -0.07(-4.83%)
Nov 24, 2023 1.400 1.540 1.390 1.450 276,436 +0.01(+0.74%)
Nov 22, 2023 1.400 1.480 1.320 1.439 376,357 +0.04(+2.81%)
Nov 21, 2023 1.450 1.490 1.360 1.400 422,522 -0.10(-6.67%)
Nov 20, 2023 1.400 1.580 1.330 1.500 1,210,091 +0.03(+2.04%)
Nov 17, 2023 1.970 1.980 1.450 1.470 5,452,615 -0.29(-16.48%)
Nov 16, 2023 1.730 2.000 1.630 1.760 546,863 -0.30(-14.56%)
Nov 15, 2023 2.080 2.170 1.950 2.060 488,332 -0.08(-3.74%)
Nov 14, 2023 2.280 2.350 1.940 2.140 1,677,752 -0.26(-10.83%)
Nov 13, 2023 3.670 4.300 2.240 2.400 7,758,865 -0.57(-19.19%)
Nov 10, 2023 2.360 3.730 1.860 2.970 4,589,335 +0.71(+31.42%)
Nov 09, 2023 2.590 2.758 2.260 2.260 158,219 -0.39(-14.72%)
Nov 08, 2023 3.570 3.740 2.230 2.650 359,557 -1.15(-30.26%)
Nov 07, 2023 5.290 5.400 3.571 3.800 353,786 -1.80(-32.14%)
Nov 06, 2023 6.750 7.400 5.310 5.600 1,330,329 -0.70(-11.11%)
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.