Dark

CAUD
COLLECTIVE AUDIENCE INC
stock OTC

Inactive

Jul 15, 2026

0.000100USD-75.000%(-0.000300)30,001

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	0.000400	0.000400	0.000100	0.000100	-75.000%	30,001	0.000%
2026-07-14	0.000400	0.000400	0.000400	0.000400	+100.000%	932	-75.000%
2026-07-13	0.000200	0.000200	0.000200	0.000200	-98.000%	5,000	-50.000%
2026-07-10	0.009700	0.010000	0.003300	0.010000	0.000%	1,925	-99.000%
2026-07-09	0.010000	0.010000	0.010000	0.010000	0.000%	1,000	-99.000%
2026-07-02	0.010000	0.010050	0.010000	0.010000	+3.627%	18,549	-99.000%
2026-07-01	0.009650	0.009650	0.009650	0.009650	-3.980%	500	-98.964%
2026-06-22	0.010050	0.010050	0.010050	0.010050	+9,950.000%	4,033	-99.005%
2026-06-15	0.000100	0.000100	0.000100	0.000100	-75.000%	138	0.000%
2026-06-05	0.000400	0.000400	0.000400	0.000400	-96.000%	554	-75.000%
2026-06-04	0.001400	0.010000	0.001400	0.010000	-0.990%	22,795	-99.000%
2026-05-26	0.010100	0.010100	0.010100	0.010100	+3,266.667%	8,809	-99.010%
2026-05-19	0.000300	0.000300	0.000300	0.000300	0.000%	1,350	-66.667%
2026-05-18	0.000300	0.000300	0.000300	0.000300	-25.000%	803	-66.667%
2026-05-14	0.000200	0.000400	0.000200	0.000400	+100.000%	9,748	-75.000%
2026-05-11	0.000200	0.000200	0.000200	0.000200	-50.000%	502	-50.000%
2026-05-08	0.000400	0.000400	0.000400	0.000400	+100.000%	1,405	-75.000%
2026-05-07	0.000200	0.000200	0.000200	0.000200	-98.000%	2,050	-50.000%
2026-05-06	0.010000	0.010000	0.010000	0.010000	0.000%	12,501	-99.000%
2026-05-04	0.010000	0.010000	0.010000	0.010000	0.000%	215	-99.000%
2026-04-28	0.010000	0.010000	0.010000	0.010000	0.000%	5,002	-99.000%
2026-04-27	0.010000	0.010000	0.010000	0.010000	0.000%	552	-99.000%
2026-04-24	0.010000	0.010000	0.010000	0.010000	0.000%	187	-99.000%
2026-04-23	0.010000	0.010000	0.010000	0.010000	0.000%	142	-99.000%
2026-04-21	0.010000	0.010000	0.010000	0.010000	0.000%	1,324	-99.000%
2026-04-20	0.010000	0.010000	0.010000	0.010000	-0.990%	456	-99.000%
2026-04-16	0.010100	0.010100	0.010100	0.010100	+0.498%	194	-99.010%
2026-04-15	0.010050	0.010050	0.010000	0.010050	+0.500%	5,428	-99.005%
2026-04-13	0.010050	0.010050	0.010000	0.010000	0.000%	618	-99.000%
2026-04-02	0.010050	0.010050	0.010000	0.010000	-68.992%	2,037	-99.000%
2026-04-01	0.010100	0.032250	0.010100	0.032250	+3,931.250%	1,350	-99.690%
2026-03-27	0.000800	0.000800	0.000800	0.000800	0.000%	497	-87.500%
2026-03-13	0.000800	0.000800	0.000800	0.000800	-92.040%	632	-87.500%
2026-03-06	0.010050	0.010050	0.010000	0.010050	+1,910.000%	845	-99.005%
2026-03-04	0.010100	0.010100	0.000500	0.000500	-95.025%	1,052	-80.000%
2026-03-03	0.010050	0.010050	0.010050	0.010050	-49.750%	193	-99.005%
2026-03-02	0.000600	0.020000	0.000600	0.020000	+100.000%	6,806	-99.500%
2026-02-19	0.010000	0.010000	0.010000	0.010000	0.000%	518	-99.000%
2026-02-06	0.010000	0.010000	0.010000	0.010000	0.000%	165	-99.000%
2026-02-05	0.009300	0.010000	0.009250	0.010000	+11.111%	12,309	-99.000%
2026-02-04	0.010000	0.010050	0.009000	0.009000	-10.000%	31,501	-98.889%
2026-02-02	0.010000	0.010000	0.010000	0.010000	0.000%	163	-99.000%
2026-01-28	0.010000	0.010000	0.010000	0.010000	0.000%	565	-99.000%
2026-01-22	0.010000	0.010000	0.010000	0.010000	-9.091%	607	-99.000%
2026-01-16	0.009300	0.011000	0.008500	0.011000	+10.000%	51,422	-99.091%
2026-01-14	0.010000	0.010000	0.010000	0.010000	0.000%	13,858	-99.000%
2026-01-13	0.010000	0.010000	0.010000	0.010000	0.000%	30,036	-99.000%
2026-01-09	0.010000	0.010000	0.010000	0.010000	0.000%	271	-99.000%
2026-01-05	0.010000	0.010000	0.010000	0.010000	-9.910%	162	-99.000%
2026-01-02	0.010000	0.011100	0.010000	0.011100	+101.818%	22,081	-99.099%
2025-12-31	0.000800	0.005500	0.000800	0.005500	+1,733.333%	69,535	-98.182%
2025-12-30	0.005100	0.005100	0.000300	0.000300	+50.000%	15,512	-66.667%
2025-12-29	0.000200	0.000200	0.000200	0.000200	-98.000%	20,046	-50.000%
2025-12-26	0.007900	0.010000	0.002600	0.010000	+354.545%	35,618	-99.000%
2025-12-24	0.000600	0.002200	0.000600	0.002200	+266.667%	40,104	-95.455%
2025-12-23	0.000600	0.000600	0.000600	0.000600	-72.727%	1,645	-83.333%
2025-12-19	0.000700	0.002200	0.000700	0.002200	-78.000%	81,158	-95.455%
2025-12-18	0.010000	0.010000	0.010000	0.010000	+376.190%	4,001	-99.000%
2025-12-17	0.002100	0.002100	0.002100	0.002100	-8.696%	11,002	-95.238%
2025-12-16	0.009700	0.009700	0.001300	0.002300	+228.571%	26,022	-95.652%
2025-12-15	0.000600	0.000700	0.000600	0.000700	+40.000%	4,102	-85.714%
2025-12-12	0.000500	0.000500	0.000500	0.000500	0.000%	27,028	-80.000%
2025-12-10	0.000500	0.000500	0.000500	0.000500	0.000%	398	-80.000%
2025-12-09	0.000500	0.000500	0.000500	0.000500	-95.000%	203	-80.000%
2025-12-08	0.010000	0.010000	0.001200	0.010000	+809.091%	11,708	-99.000%
2025-12-05	0.010300	0.010300	0.001100	0.001100	-96.452%	12,779	-90.909%
2025-12-01	0.031000	0.031000	0.031000	0.031000	0.000%	455	-99.677%
2025-11-28	0.031000	0.031000	0.031000	0.031000	+30,900.000%	12,904	-99.677%
2025-11-26	0.000100	0.000100	0.000100	0.000100	-95.000%	189	0.000%
2025-11-25	0.002000	0.002000	0.002000	0.002000	+300.000%	14,099	-95.000%
2025-11-24	0.031000	0.031000	0.000500	0.000500	+150.000%	9,602	-80.000%
2025-11-19	0.031000	0.031000	0.000200	0.000200	-99.355%	746	-50.000%
2025-11-18	0.031000	0.031000	0.031000	0.031000	0.000%	1,149	-99.677%
2025-11-17	0.031000	0.031000	0.031000	0.031000	0.000%	5,380	-99.677%
2025-11-14	0.031000	0.031000	0.031000	0.031000	+3.679%	1,106	-99.677%
2025-11-12	0.029900	0.029900	0.029900	0.029900	-3.548%	114	-99.666%
2025-11-11	0.031000	0.031000	0.030950	0.031000	+206.931%	625	-99.677%
2025-11-07	0.010100	0.010100	0.010100	0.010100	-9.009%	311	-99.010%
2025-11-06	0.010000	0.011100	0.010000	0.011100	+1,485.714%	40,950	-99.099%
2025-11-05	0.000700	0.000700	0.000700	0.000700	-97.742%	220	-85.714%
2025-11-03	0.031000	0.031000	0.031000	0.031000	+785.714%	138	-99.677%
2025-10-27	0.002100	0.003500	0.002100	0.003500	-88.710%	7,290	-97.143%
2025-10-24	0.031000	0.031000	0.031000	0.031000	0.000%	5,297	-99.677%
2025-10-23	0.031000	0.031000	0.031000	0.031000	0.000%	253	-99.677%
2025-10-22	0.031000	0.031000	0.031000	0.031000	0.000%	192	-99.677%
2025-10-16	0.031000	0.031000	0.031000	0.031000	0.000%	11,471	-99.677%
2025-10-10	0.031000	0.031000	0.031000	0.031000	0.000%	2,249	-99.677%
2025-10-09	0.031000	0.031000	0.031000	0.031000	0.000%	681	-99.677%
2025-10-08	0.002300	0.031000	0.002300	0.031000	0.000%	1,675	-99.677%
2025-10-07	0.031000	0.031000	0.031000	0.031000	0.000%	425	-99.677%
2025-10-03	0.031000	0.031000	0.001500	0.031000	+3,344.444%	1,684	-99.677%
2025-10-02	0.000900	0.000900	0.000900	0.000900	-97.097%	235	-88.889%
2025-10-01	0.031000	0.031000	0.031000	0.031000	0.000%	852	-99.677%
2025-09-30	0.031000	0.031000	0.031000	0.031000	0.000%	2,314	-99.677%
2025-09-29	0.031000	0.031000	0.031000	0.031000	-38.000%	1,200	-99.677%
2025-09-26	0.031000	0.050000	0.031000	0.050000	+61.290%	12,011	-99.800%
2025-09-24	0.031000	0.031000	0.031000	0.031000	0.000%	384	-99.677%
2025-09-23	0.031000	0.031000	0.031000	0.031000	-38.000%	1,229	-99.677%
2025-09-22	0.031000	0.050000	0.031000	0.050000	+395.050%	7,530	-99.800%
2025-09-19	0.010100	0.010100	0.010100	0.010100	+88.433%	10,662	-99.010%
2025-09-18	0.005360	0.005360	0.005360	0.005360	-87.053%	171	-98.134%
2025-09-17	0.051400	0.051400	0.041400	0.041400	+3,350.000%	3,306	-99.758%
2025-09-15	0.001200	0.001200	0.001200	0.001200	+200.000%	1,076	-91.667%
2025-09-12	0.045000	0.045000	0.000400	0.000400	-99.201%	3,648	-75.000%
2025-09-10	0.050100	0.050100	0.050050	0.050050	+25.125%	11,050	-99.800%
2025-09-04	0.040000	0.040000	0.040000	0.040000	+788.889%	1,006	-99.750%
2025-09-03	0.004500	0.004500	0.004500	0.004500	-85.484%	100	-97.778%
2025-09-02	0.031000	0.031000	0.031000	0.031000	+1.639%	8,996	-99.677%
2025-08-28	0.003000	0.030500	0.003000	0.030500	+30,400.000%	1,250	-99.672%
2025-08-27	0.000100	0.000100	0.000100	0.000100	-99.677%	535	0.000%
2025-08-22	0.031000	0.031000	0.031000	0.031000	+30,900.000%	450	-99.677%
2025-08-21	0.000100	0.010000	0.000100	0.000100	-99.677%	3,953	0.000%
2025-08-19	0.031000	0.031000	0.031000	0.031000	0.000%	1,000	-99.677%
2025-08-07	0.031000	0.031000	0.031000	0.031000	0.000%	20,000	-99.677%
2025-08-06	0.031000	0.031000	0.031000	0.031000	-17.772%	20,000	-99.677%
2025-07-31	0.037700	0.037700	0.037700	0.037700	+0.533%	489	-99.735%
2025-07-29	0.031200	0.037500	0.031200	0.037500	+11.940%	2,343	-99.733%
2025-07-28	0.033500	0.033500	0.033500	0.033500	-33.000%	2,214	-99.701%
2025-07-25	0.050000	0.050000	0.050000	0.050000	0.000%	500	-99.800%
2025-07-23	0.031000	0.050000	0.031000	0.050000	+49.254%	4,600	-99.800%
2025-07-17	0.033500	0.033500	0.033500	0.033500	0.000%	1,427	-99.701%
2025-07-15	0.031000	0.033500	0.031000	0.033500	+6.349%	3,965	-99.701%
2025-07-10	0.031500	0.031500	0.031500	0.031500	+1.613%	2,013	-99.683%
2025-07-09	0.031000	0.031000	0.031000	0.031000	+167.241%	6,039	-99.677%
2025-07-07	0.025300	0.025300	0.011600	0.011600	-47.748%	1,156	-99.138%
2025-07-03	0.020000	0.022200	0.015000	0.022200	+100.000%	12,538	-99.550%
2025-07-01	0.011100	0.011100	0.011100	0.011100	+270.000%	2,275	-99.099%
2025-06-24	0.003000	0.003000	0.003000	0.003000	-86.486%	139	-96.667%
2025-06-23	0.022200	0.022200	0.022200	0.022200	+10.448%	383	-99.550%
2025-06-20	0.020100	0.020100	0.020100	0.020100	-9.459%	202	-99.502%
2025-06-17	0.022200	0.022200	0.022200	0.022200	-38.504%	2,631	-99.550%
2025-06-16	0.048500	0.048500	0.022200	0.036100	+2,908.333%	2,512	-99.723%
2025-06-12	0.001200	0.001200	0.001200	0.001200	-45.455%	234	-91.667%
2025-06-06	0.001100	0.002200	0.001100	0.002200	+214.286%	641	-95.455%
2025-06-05	0.000500	0.000700	0.000500	0.000700	+250.000%	1,596	-85.714%
2025-05-30	0.000200	0.080180	0.000200	0.000200	0.000%	10,501	-50.000%
2025-05-29	0.000200	0.000200	0.000200	0.000200	-99.575%	162	-50.000%
2025-05-15	0.047500	0.047500	0.047050	0.047050	-0.947%	1,826	-99.787%
2025-04-15	0.047500	0.047500	0.047500	0.047500	+58.333%	781	-99.789%
2025-03-27	0.010000	0.030000	0.010000	0.030000	+200.000%	2,491	-99.667%
2025-03-26	0.050000	0.050000	0.010000	0.010000	+11.111%	2,008	-99.000%
2025-03-24	0.009000	0.009000	0.009000	0.009000	+4.651%	2,134	-98.889%
2025-03-20	0.008500	0.008600	0.008500	0.008600	+7.500%	2,271	-98.837%
2025-03-13	0.008000	0.008000	0.008000	0.008000	-40.741%	210	-98.750%
2025-03-10	0.013500	0.016500	0.013500	0.013500	-42.553%	821	-99.259%
2025-03-07	0.023500	0.023500	0.023500	0.023500	-32.857%	801	-99.574%
2025-03-05	0.012500	0.035000	0.012500	0.035000	+55.211%	1,827	-99.714%
2025-02-24	0.035000	0.035000	0.022550	0.022550	-68.172%	64,637	-99.557%
2025-02-19	0.070850	0.070850	0.070850	0.070850	+57.444%	1,052	-99.859%
2025-02-14	0.045000	0.045000	0.045000	0.045000	0.000%	270	-99.778%
2025-02-13	0.045000	0.045000	0.045000	0.045000	0.000%	110	-99.778%
2025-02-11	0.032500	0.045000	0.032500	0.045000	+38.462%	2,200	-99.778%
2025-02-10	0.032500	0.032500	0.032500	0.032500	0.000%	254	-99.692%
2025-02-07	0.032500	0.032500	0.032500	0.032500	0.000%	3,030	-99.692%
2025-02-06	0.032500	0.032500	0.032500	0.032500	-53.571%	150	-99.692%
2025-02-05	0.032500	0.070000	0.032500	0.070000	+115.385%	377	-99.857%
2025-01-27	0.035000	0.100000	0.032500	0.032500	-35.000%	2,183	-99.692%
2025-01-23	0.020500	0.800000	0.010500	0.050000	+2,280.952%	3,628	-99.800%
2025-01-22	0.001100	0.002100	0.001100	0.002100	0.000%	1,666	-95.238%
2025-01-21	0.000300	0.002100	0.000300	0.002100	-99.160%	551	-95.238%
2025-01-15	0.359000	0.359000	0.200000	0.250000	-21.875%	32,168	-99.960%
2025-01-14	0.333900	0.333900	0.300000	0.320000	-4.163%	74,783	-99.969%
2025-01-13	0.370000	0.371000	0.333900	0.333900	-9.757%	46,503	-99.970%
2025-01-10	0.370000	0.395100	0.370000	0.370000	-6.707%	21,058	-99.973%
2025-01-08	0.400000	0.400000	0.360350	0.396600	+5.171%	6,543	-99.975%
2025-01-06	0.434500	0.439575	0.377100	0.377100	+1.078%	142,723	-99.973%
2025-01-03	0.379475	0.399900	0.360000	0.373080	-1.821%	22,047	-99.973%
2025-01-02	0.380000	0.380000	0.380000	0.380000	+3.240%	1,048	-99.974%
2024-12-31	0.370000	0.405000	0.360000	0.368075	-0.520%	57,852	-99.973%
2024-12-30	0.360100	0.407250	0.360100	0.370000	-5.128%	81,515	-99.973%
2024-12-27	0.411725	0.411725	0.377175	0.390000	+3.400%	3,170	-99.974%
2024-12-26	0.360300	0.407250	0.327000	0.377175	-3.288%	35,477	-99.973%
2024-12-24	0.380000	0.400000	0.380000	0.390000	+3.298%	22,828	-99.974%
2024-12-23	0.362000	0.410000	0.330050	0.377550	-3.956%	32,024	-99.974%
2024-12-20	0.385000	0.417700	0.385000	0.393100	-1.700%	29,391	-99.975%
2024-12-19	0.360000	0.418100	0.326300	0.399900	+14.897%	76,127	-99.975%
2024-12-18	0.330000	0.410000	0.282300	0.348050	+12.021%	165,695	-99.971%
2024-12-17	0.350000	0.350000	0.310700	0.310700	-11.633%	92,148	-99.968%
2024-12-16	0.386000	0.386000	0.297900	0.351600	-18.061%	502,944	-99.972%
2024-12-13	0.331500	0.450000	0.331500	0.429100	+18.177%	46,734	-99.977%
2024-12-12	0.335000	0.363100	0.300000	0.363100	+0.861%	18,808	-99.972%
2024-12-11	0.390000	0.415000	0.360000	0.360000	-20.000%	215,638	-99.972%
2024-12-10	0.325000	0.450000	0.325000	0.450000	0.000%	3,489	-99.978%
2024-12-09	0.313400	0.450000	0.313400	0.450000	+3.448%	5,361	-99.978%
2024-12-06	0.393200	0.450000	0.290000	0.435000	+10.631%	41,517	-99.977%
2024-12-05	0.361275	0.393200	0.320100	0.393200	+12.343%	4,761	-99.975%
2024-12-04	0.375000	0.375000	0.350000	0.350000	-6.667%	2,152	-99.971%
2024-12-03	0.310000	0.375000	0.307800	0.375000	+38.889%	63,782	-99.973%
2024-12-02	0.300000	0.380000	0.270000	0.270000	-7.350%	116,061	-99.963%
2024-11-29	0.340100	0.340100	0.291420	0.291420	-14.313%	7,754	-99.966%
2024-11-27	0.380000	0.380000	0.340100	0.340100	-12.795%	1,401	-99.971%
2024-11-26	0.285000	0.408000	0.275000	0.390000	+35.652%	260,685	-99.974%
2024-11-25	0.310000	0.400000	0.255000	0.287500	-15.441%	208,338	-99.965%
2024-11-22	0.378000	0.390000	0.330000	0.340000	-5.556%	34,154	-99.971%
2024-11-21	0.405000	0.405000	0.350000	0.360000	-10.000%	160,142	-99.972%
2024-11-20	0.450100	0.450100	0.390000	0.400000	-3.042%	172,153	-99.975%
2024-11-19	0.400000	0.420000	0.380000	0.412550	-1.774%	11,642	-99.976%
2024-11-18	0.340600	0.495100	0.340600	0.420000	0.000%	29,689	-99.976%
2024-11-15	0.465000	0.465000	0.395000	0.420000	0.000%	106,349	-99.976%
2024-11-14	0.370000	0.460000	0.360000	0.420000	+5.000%	115,539	-99.976%
2024-11-13	0.400100	0.420000	0.365000	0.400000	-4.739%	49,178	-99.975%
2024-11-12	0.510000	0.510000	0.400000	0.419900	-6.689%	241,371	-99.976%
2024-11-11	0.790000	0.799500	0.410000	0.450000	-42.159%	206,975	-99.978%
2024-11-08	0.770000	0.790000	0.770000	0.778000	+3.053%	5,806	-99.987%
2024-11-07	0.696175	0.785000	0.664800	0.754950	+0.660%	9,857	-99.987%
2024-11-06	0.660900	0.750000	0.660900	0.750000	+10.294%	13,834	-99.987%
2024-11-05	0.660900	0.780000	0.660900	0.680000	-9.333%	2,351	-99.985%
2024-11-04	0.725000	0.780000	0.661000	0.750000	+3.448%	5,747	-99.987%
2024-11-01	0.800000	0.800000	0.725000	0.725000	-0.151%	3,981	-99.986%
2024-10-31	0.694300	0.770000	0.591200	0.726100	-3.187%	33,252	-99.986%
2024-10-30	0.710000	0.770000	0.710000	0.750000	+4.895%	15,722	-99.987%
2024-10-29	0.595400	0.730000	0.540900	0.715000	+0.718%	17,779	-99.986%
2024-10-28	0.650100	0.750000	0.650100	0.709900	-2.753%	29,225	-99.986%
2024-10-25	0.680000	0.750000	0.680000	0.730000	+3.915%	11,239	-99.986%
2024-10-24	0.650000	0.702500	0.650000	0.702500	0.000%	464	-99.986%
2024-10-23	0.640000	0.730000	0.640000	0.702500	+3.309%	681	-99.986%
2024-10-22	0.686000	0.686000	0.670000	0.680000	-9.067%	9,011	-99.985%
2024-10-21	0.660000	0.747800	0.640000	0.747800	+11.612%	19,555	-99.987%
2024-10-18	0.590000	0.670000	0.544000	0.670000	+1.515%	41,183	-99.985%
2024-10-17	0.610000	0.676600	0.570000	0.660000	+6.452%	18,133	-99.985%
2024-10-16	0.540000	0.620000	0.510000	0.620000	+13.761%	33,013	-99.984%
2024-10-15	0.555000	0.740000	0.500000	0.545000	-26.351%	61,043	-99.982%
2024-10-14	0.795250	0.892200	0.638500	0.740000	-12.941%	19,283	-99.986%
2024-10-11	0.821500	0.940000	0.796500	0.850000	-9.574%	8,971	-99.988%
2024-10-10	0.950000	0.990000	0.881900	0.940000	-3.093%	45,340	-99.989%
2024-10-09	1.000000	1.100000	0.930000	0.970000	+3.191%	61,065	-99.990%
2024-10-08	0.930000	1.100000	0.890000	0.940000	+2.174%	58,309	-99.989%
2024-10-07	0.850000	0.968800	0.836900	0.920000	+3.371%	27,203	-99.989%
2024-10-04	0.880000	1.140000	0.880000	0.890000	+4.694%	179,107	-99.989%
2024-10-03	0.850125	0.895000	0.850100	0.850100	+1.202%	50,281	-99.988%
2024-10-02	0.745000	0.869000	0.745000	0.840000	+9.091%	91,839	-99.988%
2024-10-01	0.705000	0.820000	0.700000	0.770000	-1.282%	52,682	-99.987%
2024-09-30	0.471000	0.790000	0.471000	0.780000	+18.361%	131,445	-99.987%
2024-09-27	0.620000	0.660000	0.600100	0.659000	+2.969%	25,172	-99.985%
2024-09-26	0.550000	0.640000	0.550000	0.640000	+16.364%	60,105	-99.984%
2024-09-25	0.540000	0.555000	0.540000	0.550000	+3.774%	14,118	-99.982%
2024-09-24	0.470000	0.570000	0.470000	0.530000	+3.133%	46,718	-99.981%
2024-09-23	0.483500	0.513900	0.470000	0.513900	-1.154%	3,585	-99.981%
2024-09-20	0.500400	0.519900	0.450000	0.519900	0.000%	3,627	-99.981%
2024-09-19	0.520000	0.560000	0.500000	0.519900	-0.971%	34,543	-99.981%
2024-09-18	0.520000	0.538000	0.520000	0.525000	-2.561%	109,001	-99.981%
2024-09-17	0.450100	0.538800	0.450100	0.538800	+10.027%	9,099	-99.981%
2024-09-16	0.470100	0.509900	0.460000	0.489700	-3.980%	46,833	-99.980%
2024-09-13	0.474990	0.519000	0.474990	0.510000	-1.904%	5,227	-99.980%
2024-09-12	0.356700	0.530000	0.356700	0.519900	+20.935%	198,285	-99.981%
2024-09-11	0.440000	0.460000	0.396000	0.429900	-8.522%	28,627	-99.977%
2024-09-10	0.430000	0.480000	0.430000	0.469950	+2.163%	59,208	-99.979%
2024-09-09	0.472870	0.479800	0.422900	0.460000	-4.127%	85,738	-99.978%
2024-09-06	0.350000	0.480000	0.350000	0.479800	+40.663%	54,117	-99.979%
2024-09-05	0.350000	0.350000	0.294400	0.341100	-2.543%	48,730	-99.971%
2024-09-04	0.338000	0.411900	0.330000	0.350000	-12.500%	82,969	-99.971%
2024-09-03	0.408000	0.480000	0.337000	0.400000	-14.894%	9,078	-99.975%
2024-08-30	0.338100	0.490000	0.338100	0.470000	+11.905%	88,561	-99.979%
2024-08-29	0.450000	0.450000	0.371200	0.420000	-3.448%	9,415	-99.976%
2024-08-28	0.350000	0.435000	0.350000	0.435000	0.000%	6,473	-99.977%
2024-08-27	0.432000	0.435800	0.388700	0.435000	-7.447%	7,341	-99.977%
2024-08-26	0.462100	0.470000	0.433610	0.470000	-1.364%	55,079	-99.979%
2024-08-23	0.462000	0.500000	0.462000	0.476500	-4.681%	63,957	-99.979%
2024-08-22	0.421000	0.510000	0.421000	0.499900	+11.089%	68,134	-99.980%
2024-08-21	0.330000	0.470000	0.305000	0.450000	+39.319%	96,514	-99.978%
2024-08-20	0.255100	0.330000	0.210000	0.323000	+24.231%	164,819	-99.969%
2024-08-19	0.240000	0.270000	0.240000	0.260000	+3.586%	375,358	-99.962%
2024-08-16	0.170600	0.289500	0.161200	0.251000	+21.786%	427,066	-99.960%
2024-08-15	0.431600	0.457500	0.132300	0.206100	-52.292%	3,346,337	-99.951%
2024-08-14	0.439100	0.439100	0.410100	0.432000	+0.372%	39,397	-99.977%
2024-08-13	0.438500	0.439799	0.410000	0.430400	-0.440%	72,479	-99.977%
2024-08-12	0.416000	0.440000	0.400000	0.432300	+4.648%	56,692	-99.977%
2024-08-09	0.414900	0.450000	0.405100	0.413100	+3.275%	129,205	-99.976%
2024-08-08	0.420600	0.430799	0.370000	0.400000	-4.988%	131,611	-99.975%
2024-08-07	0.410000	0.449800	0.410000	0.421000	+12.267%	219,803	-99.976%
2024-08-06	0.382000	0.399900	0.370000	0.375000	-5.063%	67,170	-99.973%
2024-08-05	0.399900	0.399900	0.375000	0.395000	-1.250%	47,266	-99.975%
2024-08-02	0.442100	0.447900	0.400000	0.400000	-10.794%	54,160	-99.975%
2024-08-01	0.448000	0.459900	0.421000	0.448400	+3.557%	34,910	-99.978%
2024-07-31	0.448000	0.469000	0.421000	0.433000	+4.337%	205,260	-99.977%
2024-07-30	0.460100	0.479900	0.415000	0.415000	-13.325%	149,658	-99.976%
2024-07-29	0.467700	0.492300	0.450100	0.478800	-4.048%	232,707	-99.979%
2024-07-26	0.482100	0.500000	0.475000	0.499000	+3.721%	2,360,261	-99.980%
2024-07-25	0.470600	0.490000	0.450100	0.481100	+0.229%	49,836	-99.979%
2024-07-24	0.457500	0.485000	0.457500	0.480000	+0.021%	83,352	-99.979%
2024-07-23	0.470000	0.479900	0.440000	0.479900	+2.324%	55,699	-99.979%
2024-07-22	0.437500	0.470000	0.437500	0.469000	+8.065%	37,032	-99.979%
2024-07-19	0.530000	0.530000	0.430000	0.434000	-18.036%	87,957	-99.977%
2024-07-18	0.419800	0.530000	0.360000	0.529500	+22.569%	354,178	-99.981%
2024-07-17	0.450000	0.499900	0.421500	0.432000	-3.679%	249,365	-99.977%
2024-07-16	0.508000	0.578900	0.417500	0.448500	-16.231%	357,217	-99.978%
2024-07-15	0.518000	0.538000	0.518000	0.535400	+1.038%	212,800	-99.981%
2024-07-12	0.520000	0.529900	0.520000	0.529900	+1.068%	20,007	-99.981%
2024-07-11	0.520000	0.529900	0.494100	0.524300	+1.806%	43,546	-99.981%
2024-07-10	0.530101	0.530701	0.508000	0.515000	-3.720%	15,763	-99.981%
2024-07-09	0.540000	0.540000	0.509300	0.534900	+0.394%	37,827	-99.981%
2024-07-08	0.546900	0.546900	0.506000	0.532800	+2.285%	42,469	-99.981%
2024-07-05	0.542800	0.542800	0.487800	0.520900	-3.178%	41,915	-99.981%
2024-07-03	0.520000	0.549900	0.500000	0.538000	+4.629%	30,127	-99.981%
2024-07-02	0.532000	0.563608	0.509100	0.514200	-5.634%	64,927	-99.981%
2024-07-01	0.600000	0.600000	0.518500	0.544900	+0.758%	106,078	-99.982%
2024-06-28	0.560000	0.580000	0.504500	0.540800	-3.256%	56,812	-99.982%
2024-06-27	0.528200	0.579000	0.501000	0.559000	+2.663%	244,460	-99.982%
2024-06-26	0.465000	0.580000	0.465000	0.544500	+19.251%	281,253	-99.982%
2024-06-25	0.482000	0.483899	0.440000	0.456600	-6.049%	105,516	-99.978%
2024-06-24	0.469800	0.489800	0.455000	0.486000	+10.605%	102,952	-99.979%
2024-06-21	0.404100	0.439800	0.404100	0.439400	+4.644%	47,502	-99.977%
2024-06-20	0.403000	0.419900	0.400200	0.419900	+1.059%	14,638	-99.976%
2024-06-18	0.454300	0.458500	0.388000	0.415500	-9.279%	147,832	-99.976%
2024-06-17	0.401000	0.494999	0.401000	0.458000	+14.931%	609,621	-99.978%
2024-06-14	0.397900	0.398600	0.360000	0.398500	+5.145%	200,337	-99.975%
2024-06-13	0.400000	0.400000	0.369000	0.379000	-2.821%	135,503	-99.974%
2024-06-12	0.373300	0.419000	0.360000	0.390000	+5.605%	277,087	-99.974%
2024-06-11	0.371000	0.391300	0.354000	0.369300	-3.451%	185,934	-99.973%
2024-06-10	0.380100	0.392000	0.370000	0.382500	+1.110%	42,295	-99.974%
2024-06-07	0.390000	0.409500	0.360000	0.378300	-5.425%	135,604	-99.974%
2024-06-06	0.408000	0.409200	0.383600	0.400000	-1.961%	62,084	-99.975%
2024-06-05	0.408000	0.429800	0.370000	0.408000	+4.884%	97,631	-99.975%
2024-06-04	0.405000	0.421000	0.350000	0.389000	-2.604%	900,410	-99.974%
2024-06-03	0.415300	0.430500	0.380000	0.399400	-4.905%	441,048	-99.975%
2024-05-31	0.450000	0.459800	0.410000	0.420000	-8.417%	89,728	-99.976%
2024-05-30	0.440000	0.460000	0.420100	0.458600	+6.651%	150,719	-99.978%
2024-05-29	0.426000	0.438399	0.406000	0.430000	-1.916%	36,357	-99.977%
2024-05-28	0.463000	0.474999	0.400000	0.438400	-2.578%	657,296	-99.977%
2024-05-24	0.450000	0.470000	0.430100	0.450000	+2.273%	128,149	-99.978%
2024-05-23	0.485000	0.500000	0.430000	0.440000	-12.000%	372,195	-99.977%
2024-05-22	0.510000	0.535000	0.460000	0.500000	-0.990%	400,060	-99.980%
2024-05-21	0.540000	0.542900	0.471300	0.505000	-6.134%	120,109	-99.980%
2024-05-20	0.520000	0.538000	0.493300	0.538000	+5.532%	95,842	-99.981%
2024-05-17	0.520000	0.550000	0.495000	0.509800	+4.041%	157,458	-99.980%
2024-05-16	0.480000	0.510000	0.480000	0.490000	+2.083%	263,257	-99.980%
2024-05-15	0.471000	0.493600	0.445100	0.480000	-0.518%	185,096	-99.979%
2024-05-14	0.520000	0.520000	0.470000	0.482500	-9.099%	421,211	-99.979%
2024-05-13	0.559000	0.559000	0.522000	0.530800	-1.062%	176,282	-99.981%
2024-05-10	0.556500	0.560000	0.525000	0.536500	-4.724%	327,489	-99.981%
2024-05-09	0.573800	0.589800	0.550300	0.563100	-1.245%	206,247	-99.982%
2024-05-08	0.565100	0.597890	0.560000	0.570200	+0.140%	101,962	-99.982%
2024-05-07	0.610000	0.639000	0.556800	0.569400	-8.457%	558,525	-99.982%
2024-05-06	0.606700	0.637200	0.552000	0.622000	-1.270%	506,432	-99.984%
2024-05-03	0.644800	0.670000	0.605000	0.630000	-0.819%	407,696	-99.984%
2024-05-02	0.670000	0.700000	0.520000	0.635200	-2.621%	1,089,231	-99.984%
2024-05-01	0.630000	0.789800	0.618300	0.652300	-5.450%	2,669,665	-99.985%
2024-04-30	0.550400	0.689900	0.532000	0.689900	+9.491%	5,774,063	-99.986%
2024-04-29	0.619400	0.866100	0.584900	0.630100	+61.564%	157,760,439	-99.984%
2024-04-26	0.458000	0.458000	0.370000	0.390000	-11.364%	393,890	-99.974%
2024-04-25	0.430600	0.444800	0.390000	0.440000	+8.374%	95,160	-99.977%
2024-04-24	0.447000	0.450000	0.380000	0.406000	-7.916%	184,693	-99.975%
2024-04-23	0.418000	0.449500	0.400000	0.440900	+9.622%	141,644	-99.977%
2024-04-22	0.425100	0.480000	0.390000	0.402200	-4.511%	365,327	-99.975%
2024-04-19	0.440000	0.445400	0.381500	0.421200	-6.254%	194,770	-99.976%
2024-04-18	0.537600	0.549700	0.420000	0.449300	-11.936%	270,245	-99.978%
2024-04-17	0.500000	0.530000	0.480000	0.510200	+5.196%	137,562	-99.980%
2024-04-16	0.505000	0.505000	0.480000	0.485000	+1.140%	214,690	-99.979%
2024-04-15	0.474600	0.500000	0.430300	0.479534	+0.848%	196,979	-99.979%
2024-04-12	0.470000	0.477200	0.466000	0.475500	+1.820%	104,953	-99.979%
2024-04-11	0.515000	0.545900	0.430000	0.467000	-10.106%	464,360	-99.979%
2024-04-10	0.550000	0.550000	0.479900	0.519500	-5.503%	383,274	-99.981%
2024-04-09	0.560000	0.600000	0.530000	0.549750	-1.830%	459,825	-99.982%
2024-04-08	0.770000	0.804351	0.530000	0.560000	-19.586%	6,934,036	-99.982%
2024-04-05	0.560000	0.720000	0.540800	0.696400	+28.820%	274,765	-99.986%
2024-04-04	0.571000	0.579999	0.482300	0.540601	-7.590%	131,665	-99.982%
2024-04-03	0.610000	0.610500	0.511100	0.585000	-3.783%	116,982	-99.983%
2024-04-02	0.609000	0.630000	0.560100	0.608000	-0.164%	72,316	-99.984%
2024-04-01	0.640000	0.649000	0.568000	0.609000	-2.716%	139,169	-99.984%
2024-03-28	0.657700	0.680000	0.610000	0.626000	-7.670%	90,314	-99.984%
2024-03-27	0.692700	0.730000	0.600100	0.678000	-3.281%	150,894	-99.985%
2024-03-26	0.718000	0.730000	0.680000	0.701000	+1.594%	49,294	-99.986%
2024-03-25	0.718100	0.729999	0.661100	0.690000	-5.479%	126,452	-99.986%
2024-03-22	0.710500	0.796400	0.690100	0.730000	+1.108%	125,857	-99.986%
2024-03-21	0.768500	0.810000	0.692400	0.722000	-8.061%	305,132	-99.986%
2024-03-20	0.840000	0.850000	0.750400	0.785300	-6.645%	213,206	-99.987%
2024-03-19	0.997500	0.997500	0.800000	0.841200	-8.565%	352,544	-99.988%
2024-03-18	0.980000	1.010000	0.910000	0.920000	+1.099%	478,459	-99.989%
2024-03-15	0.910000	0.940000	0.910000	0.910000	-2.151%	88,904	-99.989%
2024-03-14	0.940000	0.970000	0.909900	0.930000	+1.918%	51,567	-99.989%

.dark-mode .hxxq4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hxxq4q{ color: #333333; background-color: white; border: 2px solid #333333; }CAUDCOLLECTIVE AUDIENCE INCstock OTC

CAUD
COLLECTIVE AUDIENCE INC
stock OTC