Collective Audience Inc NASDAQ:CAUD Historical Prices

Below are the 84 trading days of historical prices for CAUD.

# Exchange Symbol Date Open High Low Close
84 NASDAQ CAUD Wed, Mar 6, 2024 1.00 1.10 0.92 0.93
83 NASDAQ CAUD Tue, Mar 5, 2024 1.06 1.07 0.97 1.02
82 NASDAQ CAUD Mon, Mar 4, 2024 1.00 1.09 0.94 1.06
81 NASDAQ CAUD Fri, Mar 1, 2024 0.92 1.60 0.92 1.09
80 NASDAQ CAUD Thu, Feb 29, 2024 0.97 1.03 0.92 0.95
79 NASDAQ CAUD Wed, Feb 28, 2024 0.90 0.98 0.90 0.94
78 NASDAQ CAUD Tue, Feb 27, 2024 0.99 0.99 0.91 0.91
77 NASDAQ CAUD Mon, Feb 26, 2024 1.04 1.07 0.99 0.99
76 NASDAQ CAUD Fri, Feb 23, 2024 1.06 1.10 1.02 1.05
75 NASDAQ CAUD Thu, Feb 22, 2024 1.04 1.10 1.01 1.05
74 NASDAQ CAUD Wed, Feb 21, 2024 1.10 1.13 1.01 1.07
73 NASDAQ CAUD Tue, Feb 20, 2024 1.11 1.21 1.04 1.08
72 NASDAQ CAUD Fri, Feb 16, 2024 1.11 1.12 1.01 1.11
71 NASDAQ CAUD Thu, Feb 15, 2024 1.14 1.14 1.07 1.12
70 NASDAQ CAUD Wed, Feb 14, 2024 1.20 1.24 1.09 1.14
69 NASDAQ CAUD Tue, Feb 13, 2024 0.99 1.15 0.94 1.13
68 NASDAQ CAUD Mon, Feb 12, 2024 1.24 1.39 0.96 1.01
67 NASDAQ CAUD Fri, Feb 9, 2024 0.85 1.09 0.85 1.08
66 NASDAQ CAUD Thu, Feb 8, 2024 0.85 0.85 0.82 0.85
65 NASDAQ CAUD Wed, Feb 7, 2024 0.87 0.87 0.80 0.84
64 NASDAQ CAUD Tue, Feb 6, 2024 0.81 0.89 0.80 0.87
63 NASDAQ CAUD Mon, Feb 5, 2024 0.75 0.82 0.75 0.77
62 NASDAQ CAUD Fri, Feb 2, 2024 0.75 0.77 0.71 0.75
61 NASDAQ CAUD Thu, Feb 1, 2024 0.78 0.82 0.71 0.77
60 NASDAQ CAUD Wed, Jan 31, 2024 0.79 0.85 0.74 0.74
59 NASDAQ CAUD Tue, Jan 30, 2024 0.81 0.84 0.78 0.78
58 NASDAQ CAUD Mon, Jan 29, 2024 0.80 0.80 0.77 0.79
57 NASDAQ CAUD Fri, Jan 26, 2024 0.80 0.82 0.74 0.76
56 NASDAQ CAUD Thu, Jan 25, 2024 0.85 0.92 0.78 0.80
55 NASDAQ CAUD Wed, Jan 24, 2024 0.89 0.94 0.84 0.85
54 NASDAQ CAUD Tue, Jan 23, 2024 0.93 0.97 0.87 0.89
53 NASDAQ CAUD Mon, Jan 22, 2024 1.01 1.02 0.90 0.92
52 NASDAQ CAUD Fri, Jan 19, 2024 0.92 1.03 0.90 1.00
51 NASDAQ CAUD Thu, Jan 18, 2024 0.92 0.94 0.88 0.92
50 NASDAQ CAUD Wed, Jan 17, 2024 0.95 0.95 0.87 0.94
49 NASDAQ CAUD Tue, Jan 16, 2024 1.18 1.18 0.84 0.94
48 NASDAQ CAUD Fri, Jan 12, 2024 1.17 1.18 1.10 1.15
47 NASDAQ CAUD Thu, Jan 11, 2024 1.35 1.35 1.12 1.17
46 NASDAQ CAUD Wed, Jan 10, 2024 1.33 1.33 1.22 1.25
45 NASDAQ CAUD Tue, Jan 9, 2024 1.33 1.34 1.26 1.32
44 NASDAQ CAUD Mon, Jan 8, 2024 1.38 1.39 1.31 1.34
43 NASDAQ CAUD Fri, Jan 5, 2024 1.41 1.42 1.33 1.36
42 NASDAQ CAUD Thu, Jan 4, 2024 1.49 1.49 1.31 1.37
41 NASDAQ CAUD Wed, Jan 3, 2024 1.48 1.49 1.40 1.46
40 NASDAQ CAUD Tue, Jan 2, 2024 1.46 1.52 1.40 1.49
39 NASDAQ CAUD Fri, Dec 29, 2023 1.45 1.45 1.31 1.35
38 NASDAQ CAUD Thu, Dec 28, 2023 1.33 1.54 1.28 1.40
37 NASDAQ CAUD Wed, Dec 27, 2023 1.32 1.34 1.23 1.32
36 NASDAQ CAUD Tue, Dec 26, 2023 1.27 1.29 1.20 1.28
35 NASDAQ CAUD Fri, Dec 22, 2023 1.23 1.35 1.22 1.24
34 NASDAQ CAUD Thu, Dec 21, 2023 1.27 1.29 1.15 1.20
33 NASDAQ CAUD Wed, Dec 20, 2023 1.31 1.34 1.23 1.25
32 NASDAQ CAUD Tue, Dec 19, 2023 1.40 1.45 1.26 1.31
31 NASDAQ CAUD Mon, Dec 18, 2023 1.52 1.56 1.38 1.40
30 NASDAQ CAUD Fri, Dec 15, 2023 1.52 1.61 1.46 1.49
29 NASDAQ CAUD Thu, Dec 14, 2023 1.28 1.54 1.28 1.49
28 NASDAQ CAUD Wed, Dec 13, 2023 1.51 1.53 1.15 1.26
27 NASDAQ CAUD Tue, Dec 12, 2023 1.57 1.64 1.41 1.47
26 NASDAQ CAUD Mon, Dec 11, 2023 1.73 1.77 1.54 1.59
25 NASDAQ CAUD Fri, Dec 8, 2023 1.92 1.96 1.72 1.86
24 NASDAQ CAUD Thu, Dec 7, 2023 2.03 2.22 1.82 1.94
23 NASDAQ CAUD Wed, Dec 6, 2023 1.80 2.10 1.80 1.93
22 NASDAQ CAUD Tue, Dec 5, 2023 1.73 1.90 1.56 1.79
21 NASDAQ CAUD Mon, Dec 4, 2023 1.82 1.91 1.67 1.74
20 NASDAQ CAUD Fri, Dec 1, 2023 1.68 1.76 1.53 1.67
19 NASDAQ CAUD Thu, Nov 30, 2023 1.89 2.12 1.51 1.75
18 NASDAQ CAUD Wed, Nov 29, 2023 1.44 1.81 1.42 1.65
17 NASDAQ CAUD Tue, Nov 28, 2023 1.39 1.49 1.33 1.47
16 NASDAQ CAUD Mon, Nov 27, 2023 1.42 1.50 1.31 1.38
15 NASDAQ CAUD Fri, Nov 24, 2023 1.40 1.54 1.39 1.45
14 NASDAQ CAUD Wed, Nov 22, 2023 1.40 1.48 1.32 1.44
13 NASDAQ CAUD Tue, Nov 21, 2023 1.45 1.49 1.36 1.40
12 NASDAQ CAUD Mon, Nov 20, 2023 1.40 1.58 1.33 1.50
11 NASDAQ CAUD Fri, Nov 17, 2023 1.97 1.98 1.45 1.47
10 NASDAQ CAUD Thu, Nov 16, 2023 1.73 2.00 1.63 1.76
9 NASDAQ CAUD Wed, Nov 15, 2023 2.08 2.17 1.95 2.06
8 NASDAQ CAUD Tue, Nov 14, 2023 2.28 2.35 1.94 2.14
7 NASDAQ CAUD Mon, Nov 13, 2023 3.67 4.30 2.24 2.40
6 NASDAQ CAUD Fri, Nov 10, 2023 2.36 3.73 1.86 2.97
5 NASDAQ CAUD Thu, Nov 9, 2023 2.59 2.76 2.26 2.26
4 NASDAQ CAUD Wed, Nov 8, 2023 3.57 3.74 2.23 2.65
3 NASDAQ CAUD Tue, Nov 7, 2023 5.29 5.40 3.57 3.80
2 NASDAQ CAUD Mon, Nov 6, 2023 6.75 7.40 5.31 5.60
1 NASDAQ CAUD Fri, Nov 3, 2023 12.39 12.40 4.50 6.30
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024