Collective Audience Inc (CAUD)

0.63 -0.01 (-0.82%) USD  |  NASDAQ  |  May 03, 16:00
0.63 0.00 (0.00%) After-Hours: 20:00
More

Collective Audience Price: 0.63 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.6448 0.67 0.605 0.63 395811.0
May 02, 2024 0.67 0.70 0.52 0.6352 1.089M
May 01, 2024 0.63 0.7898 0.6183 0.6523 2.670M
Apr 30, 2024 0.5504 0.6899 0.532 0.6899 5.774M
Apr 29, 2024 0.6194 0.8661 0.5849 0.6301 157.76M
Apr 26, 2024 0.458 0.458 0.37 0.39 393890.0
Apr 25, 2024 0.4306 0.4448 0.39 0.44 95160.00
Apr 24, 2024 0.447 0.45 0.38 0.406 184693.0
Apr 23, 2024 0.418 0.4495 0.40 0.4409 141644.0
Apr 22, 2024 0.4251 0.48 0.39 0.4022 365327.0
Apr 19, 2024 0.44 0.4454 0.3815 0.4212 194770.0
Apr 18, 2024 0.5376 0.5497 0.42 0.4493 270245.0
Apr 17, 2024 0.50 0.53 0.48 0.5102 137562.0
Apr 16, 2024 0.505 0.505 0.48 0.485 214690.0
Apr 15, 2024 0.4746 0.50 0.4303 0.4795 196979.0
Apr 12, 2024 0.47 0.4772 0.466 0.4755 104953.0
Apr 11, 2024 0.515 0.5459 0.43 0.467 464360.0
Apr 10, 2024 0.55 0.55 0.4799 0.5195 383274.0
Apr 09, 2024 0.56 0.60 0.53 0.5498 459825.0
Apr 08, 2024 0.77 0.8044 0.53 0.56 6.934M
Apr 05, 2024 0.56 0.72 0.5408 0.6964 274765.0
Apr 04, 2024 0.571 0.58 0.4823 0.5406 131665.0
Apr 03, 2024 0.61 0.6105 0.5111 0.585 116982.0
Apr 02, 2024 0.609 0.63 0.5601 0.608 72316.00
Apr 01, 2024 0.64 0.649 0.568 0.609 139169.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.39
Minimum
Apr 26 2024
27.05
Maximum
Oct 25 2023
8.640
Average
9.95
Median
Feb 02 2022

Price Benchmarks

Marqeta Inc 5.51
Cognizant Technology Solutions Corp 66.25
Castellum Inc 0.265
BM Technologies Inc 1.66
Marti Technologies Inc 1.64

Price Related Metrics

Market Cap 8.310M