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

Date	Open	High	Low	Close	Volume	Change (%)
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.