Collective Audience, Inc. (CAUD)
OTCMKTS · Delayed Price · Currency is USD
0.0055
+0.0052 (1,733.33%)
At close: Dec 31, 2025
Collective Audience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 1.00% | 69,535 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 50.00% | 15,512 |
| Dec 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.00% | 20,046 |
| Dec 26, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 354.55% | 35,618 |
| Dec 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 266.67% | 40,104 |
| Dec 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -72.73% | 1,645 |
| Dec 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -78.00% | 81,158 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 376.19% | 4,001 |
| Dec 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.70% | 11,002 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 228.57% | 26,022 |
| Dec 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 40.00% | 4,102 |
| Dec 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 27,028 |
| Dec 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 398 |
| Dec 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.00% | 203 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 809.09% | 11,708 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -96.45% | 12,779 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 455 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 30.00% | 12,904 |
| Nov 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.00% | 189 |
| Nov 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 300.00% | 14,099 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.00 | 0.00 | 0.00 | -98.39% | 9,602 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.00% | 272 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.00 | 0.00 | 0.00 | -99.35% | 746 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,149 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,380 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.68% | 1,106 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.55% | 114 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 206.93% | 625 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.01% | 311 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 40,950 |
| Nov 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.74% | 220 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 785.71% | 138 |
| Oct 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -88.71% | 7,290 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,294 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 253 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 192 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,471 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,246 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 681 |
| Oct 8, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | - | 1,675 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 425 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.00 | 0.03 | 0.03 | 3.00% | 1,684 |
| Oct 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.10% | 235 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 852 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,314 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -38.00% | 1,200 |
| Sep 26, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 61.29% | 12,011 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 384 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -38.00% | 1,229 |
| Sep 22, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 395.05% | 7,530 |