Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Collective Audience, Inc. - Common Stock (NQ: CAUD )

0.2061 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024				0.2061	0	-0.23(-52.29%)
Aug 14, 2024	0.4400	0.4391	0.4101	0.4320	39,371	+0.00(+0.37%)
Aug 13, 2024	0.4385	0.4398	0.4100	0.4304	72,479	-0.00(-0.44%)
Aug 12, 2024	0.4160	0.4400	0.4000	0.4323	56,692	+0.02(+4.65%)
Aug 09, 2024	0.4149	0.4500	0.4051	0.4131	129,205	+0.01(+3.27%)
Aug 08, 2024	0.4200	0.4308	0.3700	0.4000	131,606	-0.02(-4.99%)
Aug 07, 2024	0.4100	0.4498	0.4100	0.4210	219,218	+0.05(+12.27%)
Aug 06, 2024	0.3800	0.3999	0.3700	0.3750	67,170	-0.02(-5.06%)
Aug 05, 2024	0.3999	0.3999	0.3750	0.3950	47,266	-0.01(-1.25%)
Aug 02, 2024	0.4400	0.4479	0.4000	0.4000	54,160	-0.05(-10.79%)
Aug 01, 2024	0.4500	0.4599	0.4210	0.4484	34,909	+0.02(+3.56%)
Jul 31, 2024	0.4480	0.4690	0.4210	0.4330	205,250	+0.02(+4.34%)
Jul 30, 2024	0.4601	0.4799	0.4150	0.4150	149,658	-0.06(-13.32%)
Jul 29, 2024	0.4700	0.4923	0.4501	0.4788	231,477	-0.02(-4.05%)
Jul 26, 2024	0.4821	0.5000	0.4750	0.4990	2,360,264	+0.02(+3.72%)
Jul 25, 2024	0.4706	0.4900	0.4501	0.4811	49,836	+0.00(+0.23%)
Jul 24, 2024	0.4575	0.4850	0.4575	0.4800	83,351	+0.00(+0.02%)
Jul 23, 2024	0.4700	0.4799	0.4400	0.4799	52,921	+0.01(+2.32%)
Jul 22, 2024	0.4375	0.4700	0.4375	0.4690	37,032	+0.03(+8.06%)
Jul 19, 2024	0.5300	0.5300	0.4300	0.4340	87,957	-0.10(-18.04%)
Jul 18, 2024	0.4200	0.5300	0.3600	0.5295	352,675	+0.10(+22.57%)
Jul 17, 2024	0.4500	0.4999	0.4215	0.4320	249,365	-0.02(-3.68%)
Jul 16, 2024	0.5080	0.5789	0.4175	0.4485	356,217	-0.09(-16.23%)
Jul 15, 2024	0.5200	0.5380	0.5180	0.5354	212,600	+0.01(+1.04%)
Jul 12, 2024	0.5200	0.5299	0.5200	0.5299	20,007	+0.01(+1.07%)
Jul 11, 2024	0.5200	0.5299	0.4941	0.5243	43,546	+0.01(+1.81%)
Jul 10, 2024	0.5301	0.5307	0.5080	0.5150	15,763	-0.02(-3.72%)
Jul 09, 2024	0.5400	0.5400	0.5093	0.5349	37,827	+0.00(+0.39%)
Jul 08, 2024	0.5500	0.5469	0.5060	0.5328	42,469	+0.01(+2.28%)
Jul 05, 2024	0.5428	0.5428	0.4878	0.5209	41,915	-0.02(-3.18%)
Jul 03, 2024	0.5200	0.5499	0.5000	0.5380	30,127	+0.02(+4.63%)
Jul 02, 2024	0.5320	0.5636	0.5091	0.5142	63,627	-0.03(-5.63%)
Jul 01, 2024	0.6000	0.6000	0.5185	0.5449	106,078	+0.00(+0.76%)
Jun 28, 2024	0.5600	0.5800	0.5045	0.5408	56,812	-0.02(-3.26%)
Jun 27, 2024	0.5300	0.5790	0.5010	0.5590	244,389	+0.01(+2.66%)
Jun 26, 2024	0.4700	0.5800	0.4650	0.5445	281,233	+0.09(+19.25%)
Jun 25, 2024	0.4820	0.4839	0.4400	0.4566	105,294	-0.03(-6.05%)
Jun 24, 2024	0.4698	0.4898	0.4550	0.4860	102,949	+0.05(+10.61%)
Jun 21, 2024	0.4041	0.4398	0.4041	0.4394	47,502	+0.02(+4.64%)
Jun 20, 2024	0.4000	0.4199	0.4002	0.4199	14,638	+0.00(+1.06%)
Jun 18, 2024	0.4500	0.4585	0.3880	0.4155	147,832	-0.04(-9.28%)
Jun 17, 2024	0.4000	0.4950	0.4010	0.4580	609,615	+0.06(+14.93%)
Jun 14, 2024	0.3979	0.3986	0.3600	0.3985	200,337	+0.02(+5.15%)
Jun 13, 2024	0.4000	0.4000	0.3690	0.3790	135,003	-0.01(-2.82%)
Jun 12, 2024	0.3733	0.4190	0.3600	0.3900	277,077	+0.02(+5.61%)
Jun 11, 2024	0.3710	0.3913	0.3540	0.3693	185,933	-0.01(-3.45%)
Jun 10, 2024	0.3801	0.3920	0.3700	0.3825	42,285	+0.00(+1.11%)
Jun 07, 2024	0.3900	0.4095	0.3600	0.3783	135,604	-0.02(-5.42%)
Jun 06, 2024	0.4080	0.4092	0.3836	0.4000	61,974	-0.01(-1.96%)
Jun 05, 2024	0.4080	0.4298	0.3700	0.4080	97,117	+0.02(+4.88%)
Jun 04, 2024	0.4050	0.4210	0.3500	0.3890	899,305	-0.01(-2.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Collective Audience, Inc. - Common Stock (NQ: CAUD )

Historical Prices