Collective Audience, Inc. (CAUD)
OTCMKTS
· Delayed Price · Currency is USD
0.0300
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Collective Audience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Mar 27, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 200.00% | 2,491 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.01 | 0.01 | 0.01 | 11.11% | 2,008 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.65% | 2,134 |
| Mar 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10 |
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.50% | 2,271 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12 |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -40.74% | 210 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 54 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.57% | 4 |
| Mar 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -40.43% | 821 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.86% | 801 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4 |
| Mar 5, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 55.21% | 1,827 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 54 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 57 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -68.17% | 64,637 |
| 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 |