Collective Audience, Inc. (CAUD)
OTCMKTS · Delayed Price · Currency is USD
0.0002
0.00 (0.00%)
Aug 27, 2026, 4:00 PM EST
Collective Audience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.03 | 0.03 | 0.00 | 0.00 | - | - | 87 |
| Aug 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 744 |
| Aug 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -85.71% | 557 |
| Aug 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 950.00% | 15,001 |
| Aug 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 21,925 |
| Aug 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 5,055 |
| Aug 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.45% | 274 |
| Aug 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00% | 3,159 |
| Jul 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -75.00% | 30,001 |
| Jul 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 932 |
| Jul 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.00% | 5,000 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 1,925 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.63% | 18,549 |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.98% | 500 |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,033 |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.00% | 568 |
| Jun 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -75.00% | 138 |
| Jun 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.00% | 554 |
| Jun 4, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -0.99% | 22,795 |
| May 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.00% | 8,809 |
| May 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,350 |
| May 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 803 |
| May 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 9,748 |
| May 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 502 |
| May 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 1,405 |
| May 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.00% | 2,050 |
| May 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,501 |
| May 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 215 |
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,002 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 552 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 187 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 142 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,324 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.99% | 456 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.50% | 194 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.50% | 5,428 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 618 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -68.99% | 2,037 |
| Apr 1, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 3.00% | 1,350 |
| Mar 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 497 |
| Mar 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -92.04% | 632 |
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 845 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -95.02% | 1,052 |
| Mar 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -49.75% | 193 |