Free Trial

Collective Audience (CAUD) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free CAUD Stock Alerts
$0.54
-0.02 (-4.10%)
(As of 09:45 AM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Collective Audience Stock Price Performance

5 Day
Performance
-10.62%
1 Month
Performance
+8.39%
3 Month
Performance
-47.86%
6 Month
Performance
-81.04%
Year-To-Date
Performance
-58.29%
Receive CAUD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Collective Audience and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

CAUD Stock Chart for Friday, May, 10, 2024

CAUD Chart by TradingView

Collective Audience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$0.57$0.56
-1.25%		$0.59$0.55204,688 shs$7.73 million
05/08/2024$0.57$0.57
+0.14%		$0.60$0.56101,293 shs$7.83 million
05/07/2024$0.62$0.57
-8.46%		$0.64$0.56548,744 shs$7.82 million
05/06/2024$0.63$0.62
-1.27%		$0.64$0.55499,943 shs$8.54 million
05/03/2024$0.64$0.63
-0.82%		$0.67$0.61395,851 shs$8.65 million
05/02/2024$0.65$0.64
-2.62%		$0.70$0.521.07 million shs$8.72 million
05/01/2024$0.69$0.65
-5.45%		$0.79$0.622.63 million shs$8.96 million
04/30/2024$0.63$0.69
+9.49%		$0.69$0.535.68 million shs$9.47 million
04/29/2024$0.39$0.63
+61.56%		$0.87$0.58157.16 million shs$8.65 million
04/26/2024$0.44$0.39
-11.36%		$0.46$0.37383,403 shs$5.36 million
04/25/2024$0.41$0.44
+8.37%		$0.44$0.3983,660 shs$6.04 million
04/24/2024$0.44$0.41
-7.92%		$0.45$0.38183,520 shs$5.57 million
04/23/2024$0.40$0.44
+9.62%		$0.45$0.40141,189 shs$6.05 million
04/22/2024$0.42$0.40
-4.51%		$0.48$0.39365,325 shs$5.52 million
04/19/2024$0.45$0.42
-6.25%		$0.45$0.38194,557 shs$5.78 million
04/18/2024$0.52$0.45
-13.45%		$0.55$0.42263,839 shs$6.17 million
04/17/2024$0.49$0.52
+7.03%		$0.53$0.48137,486 shs$7.13 million
04/16/2024$0.48$0.49
+1.15%		$0.51$0.48214,509 shs$6.66 million
04/15/2024$0.48$0.48
+0.84%		$0.50$0.43196,055 shs$6.58 million
04/12/2024$0.47$0.48
+1.82%		$0.48$0.47102,558 shs$6.53 million
04/11/2024$0.52$0.47
-10.11%		$0.55$0.43444,932 shs$6.41 million
04/10/2024$0.55$0.52
-5.51%		$0.55$0.48379,914 shs$7.13 million
04/09/2024$0.56$0.55
-1.82%		$0.60$0.53457,536 shs$7.55 million
04/08/2024$0.70$0.56
-19.59%		$0.80$0.536.92 million shs$7.69 million
04/05/2024$0.54$0.70
+28.82%		$0.72$0.54269,704 shs$9.56 million
04/04/2024$0.59$0.54
-7.59%		$0.58$0.48130,964 shs$7.42 million
04/03/2024$0.61$0.59
-3.78%		$0.61$0.52116,917 shs$8.03 million
04/02/2024$0.61$0.61
-0.16%		$0.63$0.5672,070 shs$8.35 million
04/01/2024$0.63$0.61
-2.72%		$0.65$0.57138,245 shs$8.36 million
03/29/2024$0.63$0.63$0.68$0.6190,314 shs$8.60 million
03/28/2024$0.68$0.63
-7.67%		$0.68$0.6188,811 shs$8.60 million
03/27/2024$0.70$0.68
-3.28%		$0.73$0.60145,423 shs$9.31 million
03/26/2024$0.69$0.70
+1.59%		$0.73$0.6949,184 shs$9.63 million
03/25/2024$0.73$0.69
-5.48%		$0.73$0.66122,645 shs$9.47 million
03/22/2024$0.72$0.73
+1.11%		$0.80$0.69125,773 shs$10.02 million
03/21/2024$0.79$0.72
-8.06%		$0.81$0.69297,686 shs$9.91 million
03/20/2024$0.84$0.79
-6.65%		$0.85$0.75208,093 shs$10.78 million
03/19/2024$0.92$0.84
-8.57%		$1.00$0.80350,224 shs$11.55 million
03/18/2024$0.91$0.92
+1.10%		$1.01$0.91467,148 shs$12.63 million
03/15/2024$0.93$0.91
-2.15%		$0.94$0.9176,463 shs$12.49 million
You need to know these two things about AI stocks ASAP… (Ad)

For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.

Go here now for this breaking story.
03/14/2024$0.91$0.93
+1.92%		$0.97$0.9145,237 shs$12.77 million
03/13/2024$0.97$0.91
-5.93%		$0.98$0.9192,262 shs$12.53 million
03/12/2024$1.00$0.97
-2.98%		$1.03$0.9538,514 shs$12.79 million
03/11/2024$0.95$1.00
+5.24%		$1.02$0.92142,444 shs$13.19 million
03/08/2024$0.98$0.95
-2.97%		$1.00$0.9468,126 shs$12.53 million
03/07/2024$0.93$0.98
+5.85%		$1.02$0.9473,724 shs$12.91 million
03/06/2024$1.02$0.93
-8.87%		$1.10$0.92149,404 shs$12.20 million
03/05/2024$1.06$1.02
-4.25%		$1.07$0.97100,556 shs$13.39 million
03/04/2024$1.09$1.06
-2.75%		$1.09$0.94302,868 shs$13.98 million
03/01/2024$0.95$1.09
+14.74%		$1.60$0.922.80 million shs$14.38 million
02/29/2024$0.94$0.95
+1.24%		$1.03$0.9277,112 shs$12.53 million
02/28/2024$0.91$0.94
+2.57%		$0.98$0.9028,760 shs$12.38 million
02/27/2024$0.99$0.91
-7.59%		$0.99$0.91117,887 shs$12.07 million
02/26/2024$1.05$0.99
-5.71%		$1.07$0.99101,447 shs$13.06 million
02/23/2024$1.05$1.05$1.10$1.0287,377 shs$13.85 million
02/22/2024$1.07$1.05
-1.87%		$1.10$1.0158,808 shs$13.85 million
02/21/2024$1.08$1.07
-0.93%		$1.13$1.0162,328 shs$14.11 million
02/20/2024$1.11$1.08
-2.70%		$1.21$1.04179,515 shs$14.25 million
02/19/2024$1.11$1.11$1.12$1.01119,400 shs$14.64 million
02/16/2024$1.12$1.11
-0.89%		$1.12$1.01117,297 shs$14.64 million
02/15/2024$1.14$1.12
-1.75%		$1.14$1.0788,553 shs$14.77 million
02/14/2024$1.13$1.14
+0.88%		$1.24$1.09219,090 shs$15.04 million
02/13/2024$1.01$1.13
+11.88%		$1.14$0.95245,615 shs$14.91 million
02/12/2024$1.08$1.01
-6.48%		$1.39$0.961.51 million shs$13.32 million
02/09/2024$0.85$1.08
+27.51%		$1.09$0.85255,896 shs$14.25 million

Related Companies:
This page (NASDAQ:CAUD) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group