home / stock / caud / caud quote
Last: | $0.48 |
---|---|
Change Percent: | 2.38% |
Open: | $0.471 |
Close: | $0.48 |
High: | $0.4936 |
Low: | $0.4451 |
Volume: | 180,733 |
Last Trade Date Time: | 05/15/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.48 | $0.471 | $0.48 | $0.4936 | $0.4451 | 180,733 | 05-15-2024 |
$0.4825 | $0.52 | $0.4825 | $0.52 | $0.47 | 419,503 | 05-14-2024 |
$0.5308 | $0.559 | $0.5308 | $0.559 | $0.522 | 176,282 | 05-13-2024 |
$0.5365 | $0.5565 | $0.5365 | $0.56 | $0.525 | 327,489 | 05-10-2024 |
$0.5631 | $0.5738 | $0.5631 | $0.5898 | $0.5503 | 206,247 | 05-09-2024 |
$0.5702 | $0.5651 | $0.5702 | $0.59789 | $0.56 | 101,293 | 05-08-2024 |
$0.5694 | $0.61 | $0.5694 | $0.639 | $0.5568 | 558,525 | 05-07-2024 |
$0.622 | $0.6067 | $0.622 | $0.6372 | $0.552 | 499,943 | 05-06-2024 |
$0.63 | $0.6448 | $0.63 | $0.67 | $0.605 | 407,696 | 05-03-2024 |
$0.6352 | $0.67 | $0.6352 | $0.7 | $0.52 | 1,089,231 | 05-02-2024 |
$0.6523 | $0.63 | $0.6523 | $0.7898 | $0.6183 | 2,623,655 | 05-01-2024 |
$0.6899 | $0.5504 | $0.6899 | $0.6899 | $0.532 | 5,774,163 | 04-30-2024 |
$0.6301 | $0.6194 | $0.6301 | $0.8661 | $0.5849 | 157,760,639 | 04-29-2024 |
$0.39 | $0.458 | $0.39 | $0.458 | $0.37 | 393,890 | 04-26-2024 |
$0.44 | $0.4306 | $0.44 | $0.4448 | $0.39 | 95,160 | 04-25-2024 |
$0.406 | $0.447 | $0.406 | $0.45 | $0.38 | 183,520 | 04-24-2024 |
$0.4409 | $0.418 | $0.4409 | $0.4495 | $0.4 | 141,134 | 04-23-2024 |
$0.4022 | $0.4251 | $0.4022 | $0.48 | $0.39 | 365,327 | 04-22-2024 |
$0.4212 | $0.44 | $0.4212 | $0.4454 | $0.3815 | 194,770 | 04-19-2024 |
$0.4493 | $0.5376 | $0.4493 | $0.5497 | $0.42 | 270,245 | 04-18-2024 |
News, Short Squeeze, Breakout and More Instantly...
Collective Audience Inc Company Name:
CAUD Stock Symbol:
NASDAQ Market:
NEWPORT BEACH, Calif., May 07, 2024 (GLOBE NEWSWIRE) -- Gateway Group ("Gateway"), a leading financial communications and digital media ...
NEW YORK, May 06, 2024 (GLOBE NEWSWIRE) -- Collective Audience, Inc. (Nasdaq-GM: CAUD), a leading innovator of audience-based performance advertising and media solutions, has appointed Cary Tilds to its Advisor Collective, a new community of strategic advisors who share a commitment t...
2024-04-30 06:23:00 ET Here Are 3 Industries to Find Penny Stocks to Buy in 2024 Penny stocks offer investors the potential for substantial returns, and certain industries are poised to stand out in 2024. These sectors present opportunities for growth due to emerging technological advan...