Indicators

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

0.3693 -0.0132 (-3.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	488,408	-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.