Free Trial

Collective Audience (CAUD) Stock Chart & Stock Price History

→ Forget Bitcoin: This $8 Stock Is the Next Big Thing (From Behind the Markets) (Ad)
Free CAUD Stock Alerts
$0.62
-0.02 (-3.18%)
(As of 02:56 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Collective Audience Stock Price Performance

5 Day
Performance
+57.69%
1 Month
Performance
+5.13%
3 Month
Performance
-17.45%
Year-To-Date
Performance
-54.44%
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 Behind the Markets
Forget Bitcoin: This $8 Stock Is the Next Big Thing
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

CAUD Stock Chart for Friday, May, 3, 2024

CAUD Chart by TradingView

Collective Audience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The AI stock to buy right now (Ad)

There are about 350,000 large corporations worldwide. Can you see the potential for this AI company to grow like crazy?

Click Here to Get the AI Stock Name
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
02/08/2024$0.84$0.85
+0.83%		$0.85$0.8259,722 shs$11.17 million
02/07/2024$0.87$0.84
-3.34%		$0.87$0.8051,073 shs$11.08 million
02/06/2024$0.77$0.87
+13.27%		$0.89$0.80143,538 shs$11.46 million
02/05/2024$0.75$0.77
+2.98%		$0.82$0.7596,615 shs$10.12 million
02/02/2024$0.77$0.75
-2.99%		$0.77$0.71120,026 shs$9.83 million

Related Companies:
This page (NASDAQ:CAUD) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI Stock that’s Disrupting Every Industry
StockEarnings
FW: 234x Gain
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Could Your Accounts Be Frozen?
Allegiance Gold
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group