Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.5050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.5400 0.5429 0.4713 0.5050 120,108 -0.03(-6.13%)
May 20, 2024 0.5200 0.5380 0.4933 0.5380 95,841 +0.03(+5.53%)
May 17, 2024 0.5200 0.5500 0.4950 0.5098 157,458 +0.02(+4.04%)
May 16, 2024 0.4800 0.5100 0.4800 0.4900 263,101 +0.01(+2.08%)
May 15, 2024 0.4710 0.4936 0.4451 0.4800 183,503 -0.00(-0.52%)
May 14, 2024 0.5200 0.5200 0.4700 0.4825 421,169 -0.05(-9.10%)
May 13, 2024 0.5600 0.5590 0.5220 0.5308 176,282 -0.01(-1.06%)
May 10, 2024 0.5600 0.5600 0.5250 0.5365 327,489 -0.03(-4.72%)
May 09, 2024 0.5700 0.5898 0.5503 0.5631 206,217 -0.01(-1.25%)
May 08, 2024 0.5651 0.5979 0.5600 0.5702 101,962 +0.00(+0.14%)
May 07, 2024 0.6100 0.6390 0.5568 0.5694 554,380 -0.05(-8.46%)
May 06, 2024 0.6100 0.6372 0.5520 0.6220 504,332 -0.01(-1.27%)
May 03, 2024 0.6400 0.6700 0.6050 0.6300 407,696 -0.01(-0.82%)
May 02, 2024 0.6700 0.7000 0.5200 0.6352 1,084,598 -0.02(-2.62%)
May 01, 2024 0.6300 0.7898 0.6183 0.6523 2,646,204 -0.04(-5.45%)
Apr 30, 2024 0.5504 0.6899 0.5320 0.6899 5,770,220 +0.06(+9.49%)
Apr 29, 2024 0.6200 0.8661 0.5849 0.6301 157,636,784 +0.24(+61.56%)
Apr 26, 2024 0.4580 0.4580 0.3700 0.3900 393,890 -0.05(-11.36%)
Apr 25, 2024 0.4306 0.4448 0.3900 0.4400 93,762 +0.03(+8.37%)
Apr 24, 2024 0.4500 0.4500 0.3800 0.4060 184,693 -0.03(-7.92%)
Apr 23, 2024 0.4180 0.4495 0.4000 0.4409 141,606 +0.04(+9.62%)
Apr 22, 2024 0.4251 0.4800 0.3900 0.4022 365,325 -0.02(-4.51%)
Apr 19, 2024 0.4400 0.4454 0.3815 0.4212 194,770 -0.03(-6.25%)
Apr 18, 2024 0.5376 0.5497 0.4200 0.4493 270,003 -0.06(-11.94%)
Apr 17, 2024 0.5000 0.5300 0.4800 0.5102 137,516 +0.03(+5.20%)
Apr 16, 2024 0.5050 0.5050 0.4800 0.4850 214,548 +0.01(+1.15%)
Apr 15, 2024 0.4700 0.5000 0.4303 0.4795 196,771 +0.00(+0.84%)
Apr 12, 2024 0.4700 0.4772 0.4660 0.4755 104,953 +0.01(+1.82%)
Apr 11, 2024 0.5150 0.5459 0.4300 0.4670 448,475 -0.05(-10.11%)
Apr 10, 2024 0.5500 0.5500 0.4799 0.5195 383,271 -0.03(-5.51%)
Apr 09, 2024 0.5600 0.6000 0.5300 0.5498 459,625 -0.01(-1.82%)
Apr 08, 2024 0.7700 0.8044 0.5300 0.5600 6,926,895 -0.14(-19.59%)
Apr 05, 2024 0.5600 0.7200 0.5408 0.6964 274,765 +0.16(+28.82%)
Apr 04, 2024 0.5710 0.5800 0.4823 0.5406 131,565 -0.04(-7.59%)
Apr 03, 2024 0.6100 0.6105 0.5111 0.5850 116,982 -0.02(-3.78%)
Apr 02, 2024 0.6090 0.6300 0.5601 0.6080 72,316 -0.00(-0.16%)
Apr 01, 2024 0.6400 0.6490 0.5680 0.6090 139,169 -0.02(-2.72%)
Mar 28, 2024 0.6577 0.6800 0.6100 0.6260 90,314 -0.05(-7.67%)
Mar 27, 2024 0.6927 0.7300 0.6001 0.6780 150,894 -0.02(-3.28%)
Mar 26, 2024 0.7180 0.7300 0.6800 0.7010 49,294 +0.01(+1.59%)
Mar 25, 2024 0.7200 0.7300 0.6611 0.6900 126,348 -0.04(-5.48%)
Mar 22, 2024 0.7100 0.7964 0.6901 0.7300 125,857 +0.01(+1.11%)
Mar 21, 2024 0.7685 0.8100 0.6924 0.7220 305,132 -0.06(-8.06%)
Mar 20, 2024 0.8400 0.8500 0.7504 0.7853 213,066 -0.06(-6.65%)
Mar 19, 2024 0.9975 0.9975 0.8000 0.8412 352,540 -0.08(-8.57%)
Mar 18, 2024 0.9800 1.010 0.9100 0.9200 469,529 +0.01(+1.10%)
Mar 15, 2024 0.9100 0.9400 0.9100 0.9100 88,904 -0.02(-2.15%)
Mar 14, 2024 0.9400 0.9700 0.9099 0.9300 51,567 +0.02(+1.92%)
Mar 13, 2024 0.9600 0.9825 0.9099 0.9125 92,262 -0.06(-5.93%)
Mar 12, 2024 1.030 1.032 0.9458 0.9700 40,055 -0.03(-2.98%)
Mar 11, 2024 0.9550 1.020 0.9225 0.9998 143,513 +0.05(+5.24%)
Mar 08, 2024 0.9800 0.9999 0.9355 0.9500 68,423 -0.02(-2.06%)
Mar 07, 2024 0.9404 1.020 0.9376 0.9700 73,734 +0.04(+4.86%)
Mar 06, 2024 1.000 1.100 0.9150 0.9250 149,614 -0.09(-8.87%)
Mar 05, 2024 1.060 1.070 0.9700 1.015 103,388 -0.05(-4.25%)
Mar 04, 2024 1.000 1.090 0.9400 1.060 303,348 -0.03(-2.75%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.