Collective Audience Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Collective Audience Inc	NASDAQ:CAUD	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.0346	8.24%	0.4545	0.36	0.52

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.4398	0.4041	0.4041	47,502	05:00:13

Collective Audience (CAUD) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
21 Jun 2024	0.4394	0.0195	4.64%	0.4041	0.4398	47,367
20 Jun 2024	0.4199	0.0044	1.06%	0.4002	0.4199	14,591
18 Jun 2024	0.4155	-0.0425	-9.28%	0.388	0.4585	147,218
17 Jun 2024	0.458	0.0595	14.93%	0.401	0.494999	609,540
14 Jun 2024	0.3985	0.0195	5.15%	0.36	0.3986	200,337
13 Jun 2024	0.379	-0.011	-2.82%	0.369	0.40	134,805
12 Jun 2024	0.39	0.0207	5.61%	0.36	0.419	277,065
11 Jun 2024	0.3693	-0.0132	-3.45%	0.354	0.3913	185,933
10 Jun 2024	0.3825	0.0042	1.11%	0.37	0.392	42,185
07 Jun 2024	0.3783	-0.0217	-5.43%	0.36	0.4095	135,403
06 Jun 2024	0.40	-0.008	-1.96%	0.3836	0.4092	61,848
05 Jun 2024	0.408	0.019	4.88%	0.37	0.4298	97,117
04 Jun 2024	0.389	-0.0104	-2.60%	0.35	0.421	899,200
03 Jun 2024	0.3994	-0.0206	-4.90%	0.38	0.4305	435,444
31 May 2024	0.42	-0.0386	-8.42%	0.41	0.4598	89,715
30 May 2024	0.4586	0.0286	6.65%	0.4201	0.46	150,642
29 May 2024	0.43	-0.0084	-1.92%	0.406	0.438399	35,939
28 May 2024	0.4384	-0.0116	-2.58%	0.40	0.474999	569,080
24 May 2024	0.45	0.01	2.27%	0.4301	0.47	128,049
23 May 2024	0.44	-0.06	-12.00%	0.43	0.50	371,954

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.3979	0.494999	0.36	0.4387214	242,922	0.0566	14.22%
1 Month	0.45	0.494999	0.35	0.4126836	233,578	0.0045	1.00%
3 Months	0.64	0.8661	0.35	0.6194778	3,274,810	-0.1855	-28.98%
6 Months	1.25	1.5965	0.35	0.6527836	1,629,194	-0.7955	-63.64%
1 Year	10.82	38.40	0.35	1.16	1,117,002	-10.37	-95.80%
3 Years	15.32	38.40	0.35	1.42	452,370	-14.87	-97.03%
5 Years	15.32	38.40	0.35	1.42	452,370	-14.87	-97.03%