Collective Audience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2024	0.42	0.53	0.36	0.53	0.53	22.57%	354,178
Jul 17, 2024	0.45	0.50	0.42	0.43	0.43	-3.68%	249,365
Jul 16, 2024	0.51	0.58	0.42	0.45	0.45	-16.23%	357,217
Jul 15, 2024	0.52	0.54	0.52	0.54	0.54	1.04%	212,800
Jul 12, 2024	0.52	0.53	0.52	0.53	0.53	1.07%	20,007
Jul 11, 2024	0.52	0.53	0.49	0.52	0.52	1.81%	43,546
Jul 10, 2024	0.53	0.53	0.51	0.52	0.52	-3.72%	15,763
Jul 9, 2024	0.54	0.54	0.51	0.53	0.53	0.39%	37,827
Jul 8, 2024	0.55	0.55	0.51	0.53	0.53	2.28%	42,469
Jul 5, 2024	0.54	0.54	0.49	0.52	0.52	-3.18%	41,915
Jul 3, 2024	0.52	0.55	0.50	0.54	0.54	4.63%	30,127
Jul 2, 2024	0.53	0.56	0.51	0.51	0.51	-5.63%	64,927
Jul 1, 2024	0.60	0.60	0.52	0.54	0.54	0.76%	106,078
Jun 28, 2024	0.56	0.58	0.50	0.54	0.54	-3.26%	56,812
Jun 27, 2024	0.53	0.58	0.50	0.56	0.56	2.66%	244,460
Jun 26, 2024	0.47	0.58	0.47	0.54	0.54	19.25%	281,253
Jun 25, 2024	0.48	0.48	0.44	0.46	0.46	-6.05%	105,516
Jun 24, 2024	0.47	0.49	0.46	0.49	0.49	10.61%	102,952
Jun 21, 2024	0.40	0.44	0.40	0.44	0.44	4.64%	47,502
Jun 20, 2024	0.40	0.42	0.40	0.42	0.42	1.06%	14,638
Jun 18, 2024	0.45	0.46	0.39	0.42	0.42	-9.28%	147,832
Jun 17, 2024	0.40	0.50	0.40	0.46	0.46	14.93%	609,621
Jun 14, 2024	0.40	0.40	0.36	0.40	0.40	5.15%	200,337
Jun 13, 2024	0.40	0.40	0.37	0.38	0.38	-2.82%	135,503
Jun 12, 2024	0.37	0.42	0.36	0.39	0.39	5.61%	277,087
Jun 11, 2024	0.37	0.39	0.35	0.37	0.37	-3.45%	185,934
Jun 10, 2024	0.38	0.39	0.37	0.38	0.38	1.11%	42,295
Jun 7, 2024	0.39	0.41	0.36	0.38	0.38	-5.42%	135,604
Jun 6, 2024	0.41	0.41	0.38	0.40	0.40	-1.96%	62,084
Jun 5, 2024	0.41	0.43	0.37	0.41	0.41	4.88%	97,631
Jun 4, 2024	0.41	0.42	0.35	0.39	0.39	-2.60%	900,410
Jun 3, 2024	0.42	0.43	0.38	0.40	0.40	-4.90%	441,048
May 31, 2024	0.45	0.46	0.41	0.42	0.42	-8.42%	89,728
May 30, 2024	0.44	0.46	0.42	0.46	0.46	6.65%	150,719
May 29, 2024	0.43	0.44	0.41	0.43	0.43	-1.92%	36,357
May 28, 2024	0.46	0.48	0.40	0.44	0.44	-2.58%	657,296
May 24, 2024	0.45	0.47	0.43	0.45	0.45	2.27%	128,149
May 23, 2024	0.49	0.50	0.43	0.44	0.44	-12.00%	372,195
May 22, 2024	0.51	0.54	0.46	0.50	0.50	-0.99%	400,060
May 21, 2024	0.54	0.54	0.47	0.51	0.51	-6.13%	120,109
May 20, 2024	0.52	0.54	0.49	0.54	0.54	5.53%	95,842
May 17, 2024	0.52	0.55	0.50	0.51	0.51	4.04%	157,458
May 16, 2024	0.48	0.51	0.48	0.49	0.49	2.08%	263,257
May 15, 2024	0.47	0.49	0.45	0.48	0.48	-0.52%	185,096
May 14, 2024	0.52	0.52	0.47	0.48	0.48	-9.10%	421,211
May 13, 2024	0.56	0.56	0.52	0.53	0.53	-1.06%	176,282
May 10, 2024	0.56	0.56	0.53	0.54	0.54	-4.72%	327,489
May 9, 2024	0.57	0.59	0.55	0.56	0.56	-1.25%	206,247
May 8, 2024	0.57	0.60	0.56	0.57	0.57	0.14%	101,962
May 7, 2024	0.61	0.64	0.56	0.57	0.57	-8.46%	558,525
May 6, 2024	0.61	0.64	0.55	0.62	0.62	-1.27%	506,432
May 3, 2024	0.64	0.67	0.61	0.63	0.63	-0.82%	407,696
May 2, 2024	0.67	0.70	0.52	0.64	0.64	-2.62%	1,089,231
May 1, 2024	0.63	0.79	0.62	0.65	0.65	-5.45%	2,669,665
Apr 30, 2024	0.55	0.69	0.53	0.69	0.69	9.49%	5,774,163
Apr 29, 2024	0.62	0.87	0.58	0.63	0.63	61.56%	157,760,639
Apr 26, 2024	0.46	0.46	0.37	0.39	0.39	-11.36%	393,890
Apr 25, 2024	0.43	0.44	0.39	0.44	0.44	8.37%	95,160
Apr 24, 2024	0.45	0.45	0.38	0.41	0.41	-7.92%	184,693
Apr 23, 2024	0.42	0.45	0.40	0.44	0.44	9.62%	141,644
Apr 22, 2024	0.43	0.48	0.39	0.40	0.40	-4.51%	365,327
Apr 19, 2024	0.44	0.45	0.38	0.42	0.42	-6.25%	194,770
Apr 18, 2024	0.54	0.55	0.42	0.45	0.45	-11.94%	270,245
Apr 17, 2024	0.50	0.53	0.48	0.51	0.51	5.20%	137,562
Apr 16, 2024	0.51	0.51	0.48	0.49	0.49	1.14%	214,690