Collective Audience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.07	0.07	0.07	0.07	0.07	-	-
Feb 20, 2025	0.07	0.07	0.07	0.07	0.07	-	119
Feb 19, 2025	0.07	0.07	0.07	0.07	0.07	57.44%	1,052
Feb 18, 2025	0.05	0.05	0.05	0.05	0.05	-	-
Feb 14, 2025	0.05	0.05	0.05	0.05	0.05	-	270
Feb 13, 2025	0.05	0.05	0.05	0.05	0.05	-	110
Feb 12, 2025	0.05	0.05	0.05	0.05	0.05	-	14
Feb 11, 2025	0.03	0.05	0.03	0.05	0.05	38.46%	2,200
Feb 10, 2025	0.03	0.03	0.03	0.03	0.03	-	254
Feb 7, 2025	0.03	0.03	0.03	0.03	0.03	-	3,030
Feb 6, 2025	0.03	0.03	0.03	0.03	0.03	-53.57%	150
Feb 5, 2025	0.03	0.07	0.03	0.07	0.07	115.38%	377
Feb 4, 2025	0.03	0.03	0.03	0.03	0.03	-	-
Feb 3, 2025	0.03	0.03	0.03	0.03	0.03	-	47
Jan 31, 2025	0.03	0.03	0.03	0.03	0.03	-	2
Jan 30, 2025	0.03	0.03	0.03	0.03	0.03	-	-
Jan 29, 2025	0.03	0.03	0.03	0.03	0.03	-	12
Jan 28, 2025	0.03	0.03	0.03	0.03	0.03	-	78
Jan 27, 2025	0.04	0.10	0.03	0.03	0.03	-35.00%	2,183
Jan 24, 2025	0.05	0.05	0.05	0.05	0.05	-	32
Jan 23, 2025	0.02	0.80	0.01	0.05	0.05	2.00%	3,628
Jan 22, 2025	0.00	0.00	0.00	0.00	0.00	5.00%	1,666
Jan 21, 2025	0.00	0.00	0.00	0.00	0.00	-99.20%	551
Jan 17, 2025	0.25	0.25	0.25	0.25	0.25	-	95
Jan 16, 2025	0.25	0.25	0.25	0.25	0.25	-	17
Jan 15, 2025	0.36	0.36	0.20	0.25	0.25	-21.88%	32,168
Jan 14, 2025	0.33	0.33	0.30	0.32	0.32	-4.16%	74,783
Jan 13, 2025	0.37	0.37	0.33	0.33	0.33	-9.76%	46,503
Jan 10, 2025	0.37	0.40	0.37	0.37	0.37	-6.71%	21,058
Jan 8, 2025	0.40	0.40	0.36	0.40	0.40	5.17%	6,543
Jan 7, 2025	0.38	0.38	0.38	0.38	0.38	-	37
Jan 6, 2025	0.43	0.44	0.38	0.38	0.38	1.08%	142,723
Jan 3, 2025	0.38	0.40	0.36	0.37	0.37	-1.82%	22,047
Jan 2, 2025	0.38	0.38	0.38	0.38	0.38	3.24%	1,048
Dec 31, 2024	0.37	0.41	0.36	0.37	0.37	-0.52%	57,852
Dec 30, 2024	0.36	0.41	0.36	0.37	0.37	-5.13%	81,515
Dec 27, 2024	0.41	0.41	0.38	0.39	0.39	3.40%	3,170
Dec 26, 2024	0.36	0.41	0.33	0.38	0.38	-3.29%	35,477
Dec 24, 2024	0.38	0.40	0.38	0.39	0.39	3.30%	22,828
Dec 23, 2024	0.36	0.41	0.33	0.38	0.38	-3.96%	31,994
Dec 20, 2024	0.39	0.42	0.39	0.39	0.39	-1.70%	29,391
Dec 19, 2024	0.36	0.42	0.33	0.40	0.40	14.90%	76,127
Dec 18, 2024	0.33	0.41	0.28	0.35	0.35	12.02%	165,695
Dec 17, 2024	0.35	0.35	0.31	0.31	0.31	-11.63%	92,148
Dec 16, 2024	0.39	0.39	0.30	0.35	0.35	-18.06%	502,944
Dec 13, 2024	0.33	0.45	0.33	0.43	0.43	18.18%	46,734
Dec 12, 2024	0.34	0.36	0.30	0.36	0.36	0.86%	18,808
Dec 11, 2024	0.39	0.42	0.36	0.36	0.36	-20.00%	215,638
Dec 10, 2024	0.33	0.45	0.33	0.45	0.45	-	3,489
Dec 9, 2024	0.31	0.45	0.31	0.45	0.45	3.45%	5,361
Dec 6, 2024	0.39	0.45	0.29	0.44	0.44	10.63%	41,517
Dec 5, 2024	0.36	0.39	0.32	0.39	0.39	12.34%	4,761
Dec 4, 2024	0.38	0.38	0.35	0.35	0.35	-6.67%	2,152
Dec 3, 2024	0.31	0.38	0.31	0.38	0.38	38.89%	63,782
Dec 2, 2024	0.30	0.38	0.27	0.27	0.27	-7.22%	116,061
Nov 29, 2024	0.34	0.34	0.29	0.29	0.29	-14.44%	7,754
Nov 27, 2024	0.38	0.38	0.34	0.34	0.34	-12.79%	1,401
Nov 26, 2024	0.29	0.41	0.28	0.39	0.39	35.65%	260,685
Nov 25, 2024	0.31	0.40	0.26	0.29	0.29	-15.44%	208,338
Nov 22, 2024	0.38	0.39	0.33	0.34	0.34	-5.56%	34,154
Nov 21, 2024	0.41	0.41	0.35	0.36	0.36	-10.00%	160,142
Nov 20, 2024	0.42	0.49	0.39	0.40	0.40	-3.04%	214,741
Nov 19, 2024	0.40	0.42	0.38	0.41	0.41	-1.77%	11,642
Nov 18, 2024	0.34	0.50	0.34	0.42	0.42	-	29,689
Nov 15, 2024	0.47	0.47	0.40	0.42	0.42	-	106,349
Nov 14, 2024	0.37	0.46	0.36	0.42	0.42	5.00%	115,539
Nov 13, 2024	0.40	0.42	0.37	0.40	0.40	-4.74%	49,178
Nov 12, 2024	0.51	0.51	0.40	0.42	0.42	-6.69%	241,371
Nov 11, 2024	0.79	0.80	0.41	0.45	0.45	-42.16%	206,974
Nov 8, 2024	0.77	0.79	0.77	0.78	0.78	3.05%	5,806
Nov 7, 2024	0.70	0.79	0.66	0.75	0.75	0.66%	9,857
Nov 6, 2024	0.66	0.75	0.66	0.75	0.75	10.29%	13,834
Nov 5, 2024	0.66	0.78	0.66	0.68	0.68	-9.33%	2,351
Nov 4, 2024	0.73	0.78	0.66	0.75	0.75	3.45%	5,747
Nov 1, 2024	0.80	0.80	0.73	0.73	0.73	-0.15%	3,981
Oct 31, 2024	0.69	0.77	0.59	0.73	0.73	-3.19%	33,252
Oct 30, 2024	0.71	0.77	0.71	0.75	0.75	4.90%	15,722
Oct 29, 2024	0.60	0.73	0.54	0.72	0.72	0.72%	17,779
Oct 28, 2024	0.65	0.75	0.65	0.71	0.71	-2.75%	29,225
Oct 25, 2024	0.68	0.75	0.68	0.73	0.73	254.20%	11,239
Aug 15, 2024	0.43	0.46	0.13	0.21	0.21	-52.29%	3,346,337
Aug 14, 2024	0.44	0.44	0.41	0.43	0.43	0.37%	39,397
Aug 13, 2024	0.44	0.44	0.41	0.43	0.43	-0.44%	72,479
Aug 12, 2024	0.42	0.44	0.40	0.43	0.43	4.65%	56,692
Aug 9, 2024	0.41	0.45	0.41	0.41	0.41	3.28%	129,205
Aug 8, 2024	0.42	0.43	0.37	0.40	0.40	-4.99%	131,611
Aug 7, 2024	0.41	0.45	0.41	0.42	0.42	12.27%	219,803
Aug 6, 2024	0.38	0.40	0.37	0.38	0.38	-5.06%	67,170
Aug 5, 2024	0.40	0.40	0.38	0.40	0.40	-1.25%	47,266
Aug 2, 2024	0.44	0.45	0.40	0.40	0.40	-10.79%	54,160
Aug 1, 2024	0.45	0.46	0.42	0.45	0.45	3.56%	34,910
Jul 31, 2024	0.45	0.47	0.42	0.43	0.43	4.34%	205,260
Jul 30, 2024	0.46	0.48	0.42	0.42	0.42	-13.32%	149,658
Jul 29, 2024	0.47	0.49	0.45	0.48	0.48	-4.05%	232,707
Jul 26, 2024	0.48	0.50	0.48	0.50	0.50	3.72%	2,360,261
Jul 25, 2024	0.47	0.49	0.45	0.48	0.48	0.23%	49,836
Jul 24, 2024	0.46	0.49	0.46	0.48	0.48	0.02%	83,352
Jul 23, 2024	0.47	0.48	0.44	0.48	0.48	2.32%	55,699
Jul 22, 2024	0.44	0.47	0.44	0.47	0.47	8.06%	37,032
Jul 19, 2024	0.53	0.53	0.43	0.43	0.43	-18.04%	87,957