OTC Markets OTCQB - Delayed Quote USD

Collective Audience, Inc. (CAUD)

Compare
0.6700 +0.0200 (+3.08%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
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 9, 2024 1.0000 1.1000 0.9300 0.9700 0.9700 61,100
Oct 8, 2024 0.9300 1.1000 0.8900 0.9400 0.9400 58,300
Oct 7, 2024 0.8500 0.9690 0.8370 0.9200 0.9200 27,200
Oct 4, 2024 0.8800 1.1400 0.8800 0.8900 0.8900 179,100
Oct 3, 2024 0.8500 0.8950 0.8500 0.8500 0.8500 50,300
Oct 2, 2024 0.7450 0.8690 0.7450 0.8400 0.8400 91,800
Oct 1, 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 9, 2024 0.4730 0.4800 0.4230 0.4600 0.4600 85,700
Sep 6, 2024 0.3500 0.4800 0.3500 0.4800 0.4800 54,100
Sep 5, 2024 0.3500 0.3500 0.2940 0.3410 0.3410 48,700
Sep 4, 2024 0.3380 0.4120 0.3300 0.3500 0.3500 83,000
Sep 3, 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 9, 2024 0.4150 0.4500 0.4050 0.4130 0.4130 129,100
Aug 8, 2024 0.4210 0.4310 0.3700 0.4000 0.4000 131,600
Aug 7, 2024 0.4100 0.4500 0.4100 0.4210 0.4210 219,800
Aug 6, 2024 0.3820 0.4000 0.3700 0.3750 0.3750 67,200
Aug 5, 2024 0.4000 0.4000 0.3750 0.3950 0.3950 47,200
Aug 2, 2024 0.4420 0.4480 0.4000 0.4000 0.4000 54,200
Aug 1, 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 9, 2024 0.5400 0.5400 0.5090 0.5350 0.5350 37,800
Jul 8, 2024 0.5470 0.5470 0.5060 0.5330 0.5330 42,400
Jul 5, 2024 0.5430 0.5430 0.4880 0.5210 0.5210 41,900
Jul 3, 2024 0.5200 0.5500 0.5000 0.5380 0.5380 30,100
Jul 2, 2024 0.5320 0.5640 0.5090 0.5140 0.5140 64,900
Jul 1, 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 7, 2024 0.3900 0.4100 0.3600 0.3780 0.3780 135,400
Jun 6, 2024 0.4080 0.4090 0.3840 0.4000 0.4000 62,100
Jun 5, 2024 0.4080 0.4300 0.3700 0.4080 0.4080 97,600
Jun 4, 2024 0.4050 0.4210 0.3500 0.3890 0.3890 900,400
Jun 3, 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
May 28, 2024 0.4630 0.4750 0.4000 0.4380 0.4380 657,300
May 24, 2024 0.4500 0.4700 0.4300 0.4500 0.4500 128,000
May 23, 2024 0.4850 0.5000 0.4300 0.4400 0.4400 372,000
May 22, 2024 0.5100 0.5350 0.4600 0.5000 0.5000 400,100
May 21, 2024 0.5400 0.5430 0.4710 0.5050 0.5050 120,100
May 20, 2024 0.5200 0.5380 0.4930 0.5380 0.5380 95,800
May 17, 2024 0.5200 0.5500 0.4950 0.5100 0.5100 157,500
May 16, 2024 0.4800 0.5100 0.4800 0.4900 0.4900 263,300
May 15, 2024 0.4710 0.4940 0.4450 0.4800 0.4800 185,100
May 14, 2024 0.5200 0.5200 0.4700 0.4830 0.4830 421,200
May 13, 2024 0.5590 0.5590 0.5220 0.5310 0.5310 176,300
May 10, 2024 0.5570 0.5600 0.5250 0.5370 0.5370 327,500
May 9, 2024 0.5740 0.5900 0.5500 0.5630 0.5630 206,200
May 8, 2024 0.5650 0.5980 0.5600 0.5700 0.5700 101,800
May 7, 2024 0.6100 0.6390 0.5570 0.5690 0.5690 558,500
May 6, 2024 0.6070 0.6370 0.5520 0.6220 0.6220 506,400
May 3, 2024 0.6450 0.6700 0.6050 0.6300 0.6300 407,700
May 2, 2024 0.6700 0.7000 0.5200 0.6350 0.6350 1,089,200
May 1, 2024 0.6300 0.7900 0.6180 0.6520 0.6520 2,669,700
Apr 30, 2024 0.5500 0.6900 0.5320 0.6900 0.6900 5,774,200
Apr 29, 2024 0.6190 0.8660 0.5850 0.6300 0.6300 157,760,600
Apr 26, 2024 0.4580 0.4580 0.3700 0.3900 0.3900 393,900
Apr 25, 2024 0.4310 0.4450 0.3900 0.4400 0.4400 95,200
Apr 24, 2024 0.4470 0.4500 0.3800 0.4060 0.4060 184,700
Apr 23, 2024 0.4180 0.4500 0.4000 0.4410 0.4410 141,600
Apr 22, 2024 0.4250 0.4800 0.3900 0.4020 0.4020 365,300
Apr 19, 2024 0.4400 0.4450 0.3820 0.4210 0.4210 194,600
Apr 18, 2024 0.5380 0.5500 0.4200 0.4490 0.4490 270,200
Apr 17, 2024 0.5000 0.5300 0.4800 0.5100 0.5100 137,600
Apr 16, 2024 0.5050 0.5050 0.4800 0.4850 0.4850 214,500
Apr 15, 2024 0.4750 0.5000 0.4300 0.4800 0.4800 197,000
Apr 12, 2024 0.4700 0.4770 0.4660 0.4760 0.4760 102,700
Apr 11, 2024 0.5150 0.5460 0.4300 0.4670 0.4670 464,400
Apr 10, 2024 0.5500 0.5500 0.4800 0.5200 0.5200 383,300
Apr 9, 2024 0.5600 0.6000 0.5300 0.5500 0.5500 459,800
Apr 8, 2024 0.7700 0.8040 0.5300 0.5600 0.5600 6,934,000
Apr 5, 2024 0.5600 0.7200 0.5410 0.6960 0.6960 271,900
Apr 4, 2024 0.5710 0.5800 0.4820 0.5410 0.5410 131,600
Apr 3, 2024 0.6100 0.6110 0.5110 0.5850 0.5850 116,800
Apr 2, 2024 0.6090 0.6300 0.5600 0.6080 0.6080 72,100
Apr 1, 2024 0.6400 0.6490 0.5680 0.6090 0.6090 139,200
Mar 28, 2024 0.6580 0.6800 0.6100 0.6260 0.6260 90,300
Mar 27, 2024 0.6930 0.7300 0.6000 0.6780 0.6780 150,900
Mar 26, 2024 0.7180 0.7300 0.6800 0.7010 0.7010 49,200
Mar 25, 2024 0.7180 0.7300 0.6610 0.6900 0.6900 126,500
Mar 22, 2024 0.7110 0.7960 0.6900 0.7300 0.7300 125,800
Mar 21, 2024 0.7690 0.8100 0.6920 0.7220 0.7220 305,100
Mar 20, 2024 0.8400 0.8500 0.7500 0.7850 0.7850 213,000
Mar 19, 2024 0.9980 0.9980 0.8000 0.8410 0.8410 352,500
Mar 18, 2024 0.9800 1.0100 0.9100 0.9200 0.9200 478,500
Mar 15, 2024 0.9100 0.9400 0.9100 0.9100 0.9100 78,300
Mar 14, 2024 0.9400 0.9700 0.9100 0.9300 0.9300 51,600
Mar 13, 2024 0.9600 0.9830 0.9100 0.9130 0.9130 92,300
Mar 12, 2024 1.0300 1.0330 0.9460 0.9700 0.9700 39,900
Mar 11, 2024 0.9550 1.0200 0.9230 1.0000 1.0000 143,400
Mar 8, 2024 0.9800 1.0000 0.9360 0.9500 0.9500 68,300
Mar 7, 2024 0.9400 1.0200 0.9380 0.9700 0.9700 73,700
Mar 6, 2024 1.0000 1.1000 0.9150 0.9250 0.9250 150,100
Mar 5, 2024 1.0600 1.0700 0.9700 1.0150 1.0150 104,800
Mar 4, 2024 1.0000 1.0900 0.9400 1.0600 1.0600 305,100
Mar 1, 2024 0.9220 1.5970 0.9220 1.0900 1.0900 2,801,900
Feb 29, 2024 0.9700 1.0300 0.9200 0.9500 0.9500 77,100
Feb 28, 2024 0.9000 0.9800 0.9000 0.9370 0.9370 28,800
Feb 27, 2024 0.9880 0.9880 0.9100 0.9150 0.9150 118,400
Feb 26, 2024 1.0400 1.0700 0.9900 0.9900 0.9900 102,800
Feb 23, 2024 1.0600 1.1000 1.0200 1.0500 1.0500 90,800
Feb 22, 2024 1.0400 1.1000 1.0120 1.0500 1.0500 59,900
Feb 21, 2024 1.1000 1.1300 1.0100 1.0700 1.0700 62,400
Feb 20, 2024 1.1100 1.2100 1.0400 1.0800 1.0800 184,100
Feb 16, 2024 1.1100 1.1200 1.0100 1.1100 1.1100 119,100
Feb 15, 2024 1.1400 1.1410 1.0700 1.1200 1.1200 90,200
Feb 14, 2024 1.2000 1.2400 1.0900 1.1400 1.1400 233,900
Feb 13, 2024 0.9940 1.1500 0.9400 1.1300 1.1300 262,100
Feb 12, 2024 1.2400 1.3900 0.9570 1.0100 1.0100 1,527,600
Feb 9, 2024 0.8500 1.0900 0.8500 1.0800 1.0800 272,100
Feb 8, 2024 0.8500 0.8500 0.8200 0.8470 0.8470 63,500
Feb 7, 2024 0.8750 0.8750 0.8000 0.8400 0.8400 54,100
Feb 6, 2024 0.8050 0.8900 0.8040 0.8690 0.8690 143,500
Feb 5, 2024 0.7500 0.8200 0.7450 0.7670 0.7670 104,800
Feb 2, 2024 0.7460 0.7700 0.7120 0.7450 0.7450 120,000
Feb 1, 2024 0.7790 0.8200 0.7070 0.7680 0.7680 61,600
Jan 31, 2024 0.7910 0.8490 0.7420 0.7430 0.7430 81,500
Jan 30, 2024 0.8100 0.8400 0.7800 0.7800 0.7800 66,400
Jan 29, 2024 0.7990 0.8000 0.7650 0.7850 0.7850 59,600
Jan 26, 2024 0.7980 0.8230 0.7400 0.7550 0.7550 139,900
Jan 25, 2024 0.8510 0.9170 0.7830 0.8030 0.8030 134,700
Jan 24, 2024 0.8850 0.9380 0.8420 0.8510 0.8510 97,100
Jan 23, 2024 0.9300 0.9660 0.8710 0.8850 0.8850 130,500
Jan 22, 2024 1.0100 1.0170 0.9010 0.9220 0.9220 94,700
Jan 19, 2024 0.9150 1.0300 0.9000 1.0000 1.0000 222,800
Jan 18, 2024 0.9200 0.9400 0.8800 0.9190 0.9190 163,200
Jan 17, 2024 0.9500 0.9500 0.8700 0.9390 0.9390 175,000
Jan 16, 2024 1.1800 1.1800 0.8400 0.9400 0.9400 599,900
Jan 12, 2024 1.1700 1.1800 1.1000 1.1500 1.1500 169,100
Jan 11, 2024 1.3500 1.3500 1.1200 1.1700 1.1700 230,300
Jan 10, 2024 1.3300 1.3300 1.2200 1.2500 1.2500 190,100
Jan 9, 2024 1.3250 1.3400 1.2600 1.3200 1.3200 122,800
Jan 8, 2024 1.3800 1.3900 1.3100 1.3400 1.3400 100,400
Jan 5, 2024 1.4100 1.4150 1.3300 1.3600 1.3600 115,200
Jan 4, 2024 1.4900 1.4900 1.3100 1.3700 1.3700 198,400
Jan 3, 2024 1.4800 1.4900 1.4000 1.4600 1.4600 153,600
Jan 2, 2024 1.4600 1.5200 1.4000 1.4900 1.4900 214,900
Dec 29, 2023 1.4500 1.4500 1.3100 1.3500 1.3500 264,900
Dec 28, 2023 1.3300 1.5400 1.2800 1.4000 1.4000 597,200
Dec 27, 2023 1.3200 1.3380 1.2300 1.3200 1.3200 515,200
Dec 26, 2023 1.2700 1.2900 1.2000 1.2800 1.2800 358,600
Dec 22, 2023 1.2300 1.3500 1.2200 1.2400 1.2400 385,500
Dec 21, 2023 1.2700 1.2940 1.1500 1.2000 1.2000 316,500
Dec 20, 2023 1.3100 1.3400 1.2300 1.2500 1.2500 189,000
Dec 19, 2023 1.4000 1.4500 1.2600 1.3100 1.3100 393,400
Dec 18, 2023 1.5200 1.5600 1.3800 1.4000 1.4000 506,800
Dec 15, 2023 1.5200 1.6100 1.4600 1.4900 1.4900 562,800
Dec 14, 2023 1.2800 1.5390 1.2800 1.4900 1.4900 565,900
Dec 13, 2023 1.5100 1.5300 1.1500 1.2600 1.2600 848,100
Dec 12, 2023 1.5700 1.6400 1.4100 1.4700 1.4700 692,800
Dec 11, 2023 1.7300 1.7700 1.5400 1.5900 1.5900 811,700
Dec 8, 2023 1.9200 1.9600 1.7200 1.8600 1.8600 1,120,300
Dec 7, 2023 2.0300 2.2200 1.8200 1.9400 1.9400 2,620,400
Dec 6, 2023 1.8000 2.1000 1.8000 1.9300 1.9300 2,037,300
Dec 5, 2023 1.7300 1.9000 1.5600 1.7900 1.7900 958,600
Dec 4, 2023 1.8200 1.9100 1.6700 1.7400 1.7400 1,616,900
Dec 1, 2023 1.6800 1.7600 1.5300 1.6700 1.6700 1,127,900
Nov 30, 2023 1.8900 2.1200 1.5100 1.7500 1.7500 4,608,000
Nov 29, 2023 1.4400 1.8120 1.4200 1.6500 1.6500 2,102,500
Nov 28, 2023 1.3900 1.4900 1.3300 1.4700 1.4700 360,100
Nov 27, 2023 1.4200 1.5000 1.3100 1.3800 1.3800 346,700
Nov 24, 2023 1.4000 1.5400 1.3900 1.4500 1.4500 276,400
Nov 22, 2023 1.4000 1.4800 1.3200 1.4390 1.4390 362,200
Nov 21, 2023 1.4500 1.4900 1.3600 1.4000 1.4000 433,800
Nov 20, 2023 1.4000 1.5800 1.3300 1.5000 1.5000 1,210,100
Nov 17, 2023 1.9700 1.9800 1.4500 1.4700 1.4700 5,384,800
Nov 16, 2023 1.7300 2.0000 1.6300 1.7600 1.7600 566,300
Nov 15, 2023 2.0800 2.1700 1.9500 2.0600 2.0600 512,600
Nov 14, 2023 2.2800 2.3500 1.9400 2.1400 2.1400 1,688,800
Nov 13, 2023 3.6700 4.3000 2.2400 2.4000 2.4000 7,843,400
Nov 10, 2023 2.3600 3.7300 1.8600 2.9700 2.9700 4,282,400
Nov 9, 2023 2.5900 2.7580 2.2600 2.2600 2.2600 158,700
Nov 8, 2023 3.5700 3.7400 2.2300 2.6500 2.6500 360,000
Nov 7, 2023 5.2900 5.4000 3.5710 3.8000 3.8000 356,300
Nov 6, 2023 6.7500 7.4000 5.3100 5.6000 5.6000 1,334,500
Nov 3, 2023 12.3900 12.4000 4.5000 6.3000 6.3000 825,600
Nov 2, 2023 27.0500 27.0500 27.0500 27.0500 27.0500 -
Nov 1, 2023 27.0500 27.0500 27.0500 27.0500 27.0500 -
Oct 31, 2023 27.0500 27.0500 27.0500 27.0500 27.0500 -
Oct 30, 2023 27.0500 27.0500 27.0500 27.0500 27.0500 -
Oct 27, 2023 27.0500 27.0500 27.0500 27.0500 27.0500 -
Oct 26, 2023 27.0500 27.0500 27.0500 27.0500 27.0500 -
Oct 25, 2023 27.3600 38.4000 23.3500 27.0500 27.0500 2,018,300
Oct 24, 2023 10.2500 15.0000 8.7000 12.6000 12.6000 89,500
Oct 23, 2023 9.8500 11.5000 9.7200 11.0500 11.0500 26,900
Oct 20, 2023 11.0900 11.1300 10.0100 10.1900 10.1900 11,100
Oct 19, 2023 10.8100 11.9100 10.4900 11.4200 11.4200 8,700

Related Tickers