Collective Audience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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