Collective Audience, Inc. (CAUD)
OTCMKTS · Delayed Price · Currency is USD
0.0310
0.00 (0.00%)
Aug 13, 2025, 8:00 PM EDT
Collective Audience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.77% | 20,000 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 71 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.53% | 489 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 61 |
| Jul 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.94% | 2,343 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.00% | 2,214 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 500 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1 |
| Jul 23, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 49.25% | 4,627 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,427 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.35% | 3,965 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.61% | 2,013 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 167.24% | 6,039 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 74 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -47.75% | 1,156 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 12,538 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 270.00% | 2,275 |
| Jun 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7 |
| Jun 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 13 |
| Jun 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3 |
| Jun 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 46 |
| Jun 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -86.49% | 139 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.45% | 383 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.46% | 202 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -38.50% | 2,631 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.02 | 0.04 | 0.04 | 2.00% | 2,512 |
| Jun 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4 |
| Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -45.45% | 234 |
| Jun 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 15 |
| Jun 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5 |
| Jun 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 66 |
| Jun 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 214.29% | 641 |
| Jun 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 250.00% | 1,596 |