Indicators

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

0.4512 -0.0488 (-9.76%)

Streaming Delayed Price Updated: 2:00 PM EDT, May 23, 2024 Add to My Watchlist

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%)

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.