Collective Audience, Inc. (CAUD)
OTCMKTS · Delayed Price · Currency is USD
0.0101
+0.0098 (3,266.67%)
At close: May 26, 2026
Collective Audience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 100.00% | 6,806 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 518 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 165 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 12,309 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 31,501 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 163 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 565 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 607 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 51,422 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,858 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,036 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 271 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.91% | 162 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 101.82% | 22,081 |
| 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 |