Advertisement

U.S. Markets closed

S&P Futures
5,914.25
+8.25(+0.14%)
Dow Futures
43,569.00
+51.00(+0.12%)
Nasdaq Futures
20,520.00
+36.50(+0.18%)
Russell 2000 Futures
2,298.40
+7.20(+0.31%)
Crude Oil
69.33
+0.11(+0.16%)
Gold
2,738.10
+8.10(+0.30%)

Collective Audience, Inc. (CAUD)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

0.6700

+0.0200

(+3.08%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 20, 2023 - Oct 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.5900	0.6700	0.5440	0.6700	0.6700	41,200
Oct 17, 2024	0.6100	0.6770	0.5700	0.6600	0.6600	18,100
Oct 16, 2024	0.5400	0.6200	0.5100	0.6200	0.6200	33,000
Oct 15, 2024	0.5550	0.7400	0.5000	0.5450	0.5450	61,000
Oct 14, 2024	0.7950	0.8920	0.6390	0.7400	0.7400	19,300
Oct 11, 2024	0.8220	0.9400	0.7970	0.8500	0.8500	9,000
Oct 10, 2024	0.9500	0.9900	0.8820	0.9400	0.9400	45,300
Oct 09, 2024	1.0000	1.1000	0.9300	0.9700	0.9700	61,100
Oct 08, 2024	0.9300	1.1000	0.8900	0.9400	0.9400	58,300
Oct 07, 2024	0.8500	0.9690	0.8370	0.9200	0.9200	27,200
Oct 04, 2024	0.8800	1.1400	0.8800	0.8900	0.8900	179,100
Oct 03, 2024	0.8500	0.8950	0.8500	0.8500	0.8500	50,300
Oct 02, 2024	0.7450	0.8690	0.7450	0.8400	0.8400	91,800
Oct 01, 2024	0.7050	0.8200	0.7000	0.7700	0.7700	52,700
Sep 30, 2024	0.4710	0.7900	0.4710	0.7800	0.7800	131,400
Sep 27, 2024	0.6200	0.6600	0.6000	0.6590	0.6590	25,200
Sep 26, 2024	0.5500	0.6400	0.5500	0.6400	0.6400	60,100
Sep 25, 2024	0.5400	0.5550	0.5400	0.5500	0.5500	14,100
Sep 24, 2024	0.4700	0.5700	0.4700	0.5300	0.5300	46,700
Sep 23, 2024	0.4840	0.5140	0.4700	0.5140	0.5140	3,600
Sep 20, 2024	0.5000	0.5200	0.4500	0.5200	0.5200	3,600
Sep 19, 2024	0.5200	0.5600	0.5000	0.5200	0.5200	34,500
Sep 18, 2024	0.5200	0.5380	0.5200	0.5250	0.5250	109,000
Sep 17, 2024	0.4500	0.5390	0.4500	0.5390	0.5390	9,100
Sep 16, 2024	0.4700	0.5100	0.4600	0.4900	0.4900	46,800
Sep 13, 2024	0.4750	0.5190	0.4750	0.5100	0.5100	5,200
Sep 12, 2024	0.3570	0.5300	0.3570	0.5200	0.5200	198,300
Sep 11, 2024	0.4400	0.4600	0.3960	0.4300	0.4300	28,600
Sep 10, 2024	0.4300	0.4800	0.4300	0.4700	0.4700	59,200
Sep 09, 2024	0.4730	0.4800	0.4230	0.4600	0.4600	85,700
Sep 06, 2024	0.3500	0.4800	0.3500	0.4800	0.4800	54,100
Sep 05, 2024	0.3500	0.3500	0.2940	0.3410	0.3410	48,700
Sep 04, 2024	0.3380	0.4120	0.3300	0.3500	0.3500	83,000
Sep 03, 2024	0.4080	0.4800	0.3370	0.4000	0.4000	9,100
Aug 30, 2024	0.3380	0.4900	0.3380	0.4700	0.4700	88,600
Aug 29, 2024	0.4500	0.4500	0.3710	0.4200	0.4200	9,400
Aug 28, 2024	0.3500	0.4350	0.3500	0.4350	0.4350	6,500
Aug 27, 2024	0.4320	0.4360	0.3890	0.4350	0.4350	7,300
Aug 26, 2024	0.4620	0.4700	0.4340	0.4700	0.4700	55,100
Aug 23, 2024	0.4620	0.5000	0.4620	0.4770	0.4770	64,000
Aug 22, 2024	0.4210	0.5100	0.4210	0.5000	0.5000	68,100
Aug 21, 2024	0.3300	0.4700	0.3050	0.4500	0.4500	96,500
Aug 20, 2024	0.2550	0.3300	0.2100	0.3230	0.3230	164,800
Aug 19, 2024	0.2400	0.2700	0.2400	0.2600	0.2600	373,000
Aug 16, 2024	0.1710	0.2900	0.1610	0.2510	0.2510	427,100
Aug 15, 2024	0.4320	0.4580	0.1320	0.2060	0.2060	3,308,900
Aug 14, 2024	0.4390	0.4390	0.4100	0.4320	0.4320	39,400
Aug 13, 2024	0.4390	0.4400	0.4100	0.4300	0.4300	72,500
Aug 12, 2024	0.4160	0.4400	0.4000	0.4320	0.4320	56,700
Aug 09, 2024	0.4150	0.4500	0.4050	0.4130	0.4130	129,100
Aug 08, 2024	0.4210	0.4310	0.3700	0.4000	0.4000	131,600
Aug 07, 2024	0.4100	0.4500	0.4100	0.4210	0.4210	219,800
Aug 06, 2024	0.3820	0.4000	0.3700	0.3750	0.3750	67,200
Aug 05, 2024	0.4000	0.4000	0.3750	0.3950	0.3950	47,200
Aug 02, 2024	0.4420	0.4480	0.4000	0.4000	0.4000	54,200
Aug 01, 2024	0.4480	0.4600	0.4210	0.4480	0.4480	34,900
Jul 31, 2024	0.4480	0.4690	0.4210	0.4330	0.4330	205,300
Jul 30, 2024	0.4600	0.4800	0.4150	0.4150	0.4150	149,700
Jul 29, 2024	0.4680	0.4920	0.4500	0.4790	0.4790	232,700
Jul 26, 2024	0.4820	0.5000	0.4750	0.4990	0.4990	2,360,300
Jul 25, 2024	0.4710	0.4900	0.4500	0.4810	0.4810	49,800
Jul 24, 2024	0.4580	0.4850	0.4580	0.4800	0.4800	83,400
Jul 23, 2024	0.4700	0.4800	0.4400	0.4800	0.4800	55,700
Jul 22, 2024	0.4380	0.4700	0.4380	0.4690	0.4690	37,000
Jul 19, 2024	0.5300	0.5300	0.4300	0.4340	0.4340	88,000
Jul 18, 2024	0.4200	0.5300	0.3600	0.5300	0.5300	354,200
Jul 17, 2024	0.4500	0.5000	0.4220	0.4320	0.4320	249,400
Jul 16, 2024	0.5080	0.5790	0.4180	0.4490	0.4490	357,200
Jul 15, 2024	0.5180	0.5380	0.5180	0.5350	0.5350	212,800
Jul 12, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	20,000
Jul 11, 2024	0.5200	0.5300	0.4940	0.5240	0.5240	43,500
Jul 10, 2024	0.5300	0.5310	0.5080	0.5150	0.5150	15,700
Jul 09, 2024	0.5400	0.5400	0.5090	0.5350	0.5350	37,800
Jul 08, 2024	0.5470	0.5470	0.5060	0.5330	0.5330	42,400
Jul 05, 2024	0.5430	0.5430	0.4880	0.5210	0.5210	41,900
Jul 03, 2024	0.5200	0.5500	0.5000	0.5380	0.5380	30,100
Jul 02, 2024	0.5320	0.5640	0.5090	0.5140	0.5140	64,900
Jul 01, 2024	0.6000	0.6000	0.5190	0.5450	0.5450	106,100
Jun 28, 2024	0.5600	0.5800	0.5040	0.5410	0.5410	56,800
Jun 27, 2024	0.5280	0.5790	0.5010	0.5590	0.5590	244,500
Jun 26, 2024	0.4650	0.5800	0.4650	0.5450	0.5450	281,200
Jun 25, 2024	0.4820	0.4840	0.4400	0.4570	0.4570	105,300
Jun 24, 2024	0.4700	0.4900	0.4550	0.4860	0.4860	103,000
Jun 21, 2024	0.4040	0.4400	0.4040	0.4390	0.4390	47,500
Jun 20, 2024	0.4030	0.4200	0.4000	0.4200	0.4200	14,600
Jun 18, 2024	0.4540	0.4590	0.3880	0.4160	0.4160	147,800
Jun 17, 2024	0.4010	0.4950	0.4010	0.4580	0.4580	609,600
Jun 14, 2024	0.3980	0.3990	0.3600	0.3990	0.3990	200,300
Jun 13, 2024	0.4000	0.4000	0.3690	0.3790	0.3790	135,500
Jun 12, 2024	0.3730	0.4190	0.3600	0.3900	0.3900	277,100
Jun 11, 2024	0.3710	0.3910	0.3540	0.3690	0.3690	185,900
Jun 10, 2024	0.3800	0.3920	0.3700	0.3830	0.3830	42,300
Jun 07, 2024	0.3900	0.4100	0.3600	0.3780	0.3780	135,400
Jun 06, 2024	0.4080	0.4090	0.3840	0.4000	0.4000	62,100
Jun 05, 2024	0.4080	0.4300	0.3700	0.4080	0.4080	97,600
Jun 04, 2024	0.4050	0.4210	0.3500	0.3890	0.3890	900,400
Jun 03, 2024	0.4150	0.4310	0.3800	0.3990	0.3990	441,000
May 31, 2024	0.4500	0.4600	0.4100	0.4200	0.4200	89,700
May 30, 2024	0.4400	0.4600	0.4200	0.4590	0.4590	150,600
May 29, 2024	0.4260	0.4380	0.4060	0.4300	0.4300	36,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,914.25+8.25(+0.14%)

Dow Futures43,569.00+51.00(+0.12%)

Nasdaq Futures20,520.00+36.50(+0.18%)

Russell 2000 Futures2,298.40+7.20(+0.31%)

Crude Oil69.33+0.11(+0.16%)

Gold2,738.10+8.10(+0.30%)

Collective Audience, Inc. (CAUD)

S&P Futures
5,914.25
+8.25(+0.14%)

Dow Futures
43,569.00
+51.00(+0.12%)

Nasdaq Futures
20,520.00
+36.50(+0.18%)

Russell 2000 Futures
2,298.40
+7.20(+0.31%)

Crude Oil
69.33
+0.11(+0.16%)

Gold
2,738.10
+8.10(+0.30%)