CAUD Quote, Trading Chart, Collective Audience Inc

home / stock / caud / caud quote

Stock Information
Company Name: Collective Audience Inc
Stock Symbol: CAUD
Market: NASDAQ
Menu
CAUD CAUD Quote CAUD Short CAUD News CAUD Articles CAUD Message Board
Get CAUD Alerts

News, Short Squeeze, Breakout and More Instantly...
CAUD Quote
Last:$0.5408
Change Percent:-0.18%
Open:$0.56
Previous Close:$0.5408
High:$0.58
Low:$0.5045
Volume:56,492
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CAUD Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$0.56
Close:$0.5408
High:$0.58
Low:$0.5045
Volume:56,492
Date:2024-06-27
Open:$0.5282
Close:$0.559
High:$0.579
Low:$0.501
Volume:244,460
Date:2024-06-26
Open:$0.465
Close:$0.5445
High:$0.58
Low:$0.465
Volume:281,253
Date:2024-06-25
Open:$0.482
Close:$0.4566
High:$0.483899
Low:$0.44
Volume:105,516
Date:2024-06-24
Open:$0.4698
Close:$0.486
High:$0.4898
Low:$0.455
Volume:102,952
Date:2024-06-21
Open:$0.4041
Close:$0.4394
High:$0.4398
Low:$0.4041
Volume:47,502
Date:2024-06-20
Open:$0.403
Close:$0.4199
High:$0.4199
Low:$0.4002
Volume:14,638
Date:2024-06-19
Open:$0.4543
Close:$0.4155
High:$0.4585
Low:$0.388
Volume:147,832
Date:2024-06-18
Open:$0.4543
Close:$0.4155
High:$0.4585
Low:$0.388
Volume:147,832
Date:2024-06-17
Open:$0.401
Close:$0.458
High:$0.494999
Low:$0.401
Volume:609,621
Date:2024-06-14
Open:$0.3979
Close:$0.3985
High:$0.3986
Low:$0.36
Volume:200,337
Date:2024-06-13
Open:$0.4
Close:$0.379
High:$0.4
Low:$0.369
Volume:135,503
Date:2024-06-12
Open:$0.3733
Close:$0.39
High:$0.419
Low:$0.36
Volume:277,087
Date:2024-06-11
Open:$0.371
Close:$0.3693
High:$0.3913
Low:$0.354
Volume:185,934
Date:2024-06-10
Open:$0.3801
Close:$0.3825
High:$0.392
Low:$0.37
Volume:42,295
Date:2024-06-07
Open:$0.39
Close:$0.3783
High:$0.4095
Low:$0.36
Volume:135,604
Date:2024-06-06
Open:$0.408
Close:$0.4
High:$0.4092
Low:$0.3836
Volume:62,084
Date:2024-06-05
Open:$0.408
Close:$0.408
High:$0.4298
Low:$0.37
Volume:97,631
Date:2024-06-04
Open:$0.405
Close:$0.389
High:$0.421
Low:$0.35
Volume:900,410
Date:2024-06-03
Open:$0.4153
Close:$0.3994
High:$0.4305
Low:$0.38
Volume:441,048