-
5 DAY PERFORMANCE
-19.05% -
1 MONTH PERFORMANCE
-51.60% -
3 MONTH PERFORMANCE
-28.65% -
6 MONTH PERFORMANCE
-22.73% -
YEAR-TO-DATE PERFORMANCE
-74.81% -
1 YEAR PERFORMANCE
-76.38%
Collective Audience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.38 | $0.34 (-10.05%) | $0.39 | $0.33 | 34,154 | $5.52 M |
| 11/21/2024 | $0.41 | $0.36 (-11.11%) | $0.41 | $0.35 | 160,142 | $5.84 M |
| 11/20/2024 | $0.42 | $0.40 (-4.76%) | $0.49 | $0.39 | 214,741 | $6.49 M |
| 11/19/2024 | $0.40 | $0.41 (3.14%) | $0.42 | $0.38 | 11,644 | $6.69 M |
| 11/18/2024 | $0.34 | $0.42 (23.31%) | $0.50 | $0.34 | 30,689 | $6.81 M |
| 11/15/2024 | $0.47 | $0.42 (-9.68%) | $0.47 | $0.40 | 106,349 | $6.81 M |
| 11/14/2024 | $0.37 | $0.42 (13.51%) | $0.46 | $0.36 | 115,539 | $6.81 M |
| 11/13/2024 | $0.40 | $0.40 (-0.02%) | $0.42 | $0.37 | 49,178 | $6.49 M |
| 11/12/2024 | $0.51 | $0.42 (-17.67%) | $0.51 | $0.40 | 241,384 | $6.81 M |
| 11/11/2024 | $0.79 | $0.45 (-43.04%) | $0.80 | $0.41 | 206,975 | $7.30 M |
| 11/08/2024 | $0.77 | $0.78 (1.04%) | $0.79 | $0.77 | 5,806 | $12.62 M |
| 11/07/2024 | $0.70 | $0.75 (8.44%) | $0.79 | $0.66 | 9,857 | $12.25 M |
| 11/06/2024 | $0.66 | $0.75 (13.48%) | $0.75 | $0.66 | 14,134 | $12.17 M |
| 11/05/2024 | $0.66 | $0.68 (2.89%) | $0.78 | $0.66 | 2,351 | $11.03 M |
| 11/04/2024 | $0.73 | $0.75 (3.45%) | $0.78 | $0.66 | 5,748 | $12.17 M |
| 11/01/2024 | $0.80 | $0.73 (-9.38%) | $0.80 | $0.73 | 3,981 | $11.76 M |
| 10/31/2024 | $0.69 | $0.73 (4.58%) | $0.77 | $0.59 | 33,285 | $11.78 M |
| 10/30/2024 | $0.71 | $0.75 (5.63%) | $0.77 | $0.71 | 15,722 | $12.17 M |
| 10/29/2024 | $0.60 | $0.72 (20.09%) | $0.73 | $0.54 | 17,779 | $11.60 M |
| 10/28/2024 | $0.65 | $0.71 (9.2%) | $0.75 | $0.65 | 29,225 | $11.52 M |
| 10/25/2024 | $0.68 | $0.73 (7.35%) | $0.75 | $0.68 | 11,239 | $11.84 M |
| 10/24/2024 | $0.65 | $0.70 (8.08%) | $0.70 | $0.65 | 464 | $11.40 M |
| 10/23/2024 | $0.64 | $0.70 (9.77%) | $0.73 | $0.64 | 681 | $11.40 M |
| 10/22/2024 | $0.69 | $0.68 (-0.87%) | $0.69 | $0.67 | 9,011 | $11.03 M |
| 10/21/2024 | $0.66 | $0.75 (13.3%) | $0.75 | $0.64 | 19,555 | $12.13 M |
| 10/18/2024 | $0.59 | $0.67 (13.56%) | $0.67 | $0.54 | 41,183 | $10.87 M |
| 10/17/2024 | $0.61 | $0.66 (8.2%) | $0.68 | $0.57 | 18,133 | $10.71 M |
| 10/16/2024 | $0.54 | $0.62 (14.81%) | $0.62 | $0.51 | 33,013 | $10.06 M |
| 10/15/2024 | $0.56 | $0.55 (-1.8%) | $0.74 | $0.50 | 61,043 | $8.84 M |
| 10/14/2024 | $0.80 | $0.74 (-6.95%) | $0.89 | $0.64 | 19,283 | $12.00 M |
| 10/11/2024 | $0.82 | $0.85 (3.47%) | $0.94 | $0.80 | 8,971 | $13.79 M |
| 10/10/2024 | $0.95 | $0.94 (-1.05%) | $0.99 | $0.88 | 45,340 | $15.25 M |
| 10/09/2024 | $1.00 | $0.97 (-3%) | $1.10 | $0.93 | 61,065 | $15.74 M |
| 10/08/2024 | $0.93 | $0.94 (1.08%) | $1.10 | $0.89 | 58,499 | $15.25 M |
| 10/07/2024 | $0.85 | $0.92 (8.24%) | $0.97 | $0.84 | 27,203 | $14.92 M |
| 10/04/2024 | $0.88 | $0.89 (1.14%) | $1.14 | $0.88 | 179,107 | $14.44 M |
| 10/03/2024 | $0.85 | $0.85 (-0%) | $0.90 | $0.85 | 50,281 | $13.79 M |
| 10/02/2024 | $0.75 | $0.84 (12.75%) | $0.87 | $0.75 | 91,839 | $13.63 M |
| 10/01/2024 | $0.71 | $0.77 (9.22%) | $0.82 | $0.70 | 52,682 | $12.49 M |
| 09/30/2024 | $0.47 | $0.78 (65.61%) | $0.79 | $0.47 | 131,445 | $12.65 M |
| 09/27/2024 | $0.62 | $0.66 (6.29%) | $0.66 | $0.60 | 25,172 | $10.69 M |
| 09/26/2024 | $0.55 | $0.64 (16.36%) | $0.64 | $0.55 | 60,105 | $10.38 M |
| 09/25/2024 | $0.54 | $0.55 (1.85%) | $0.56 | $0.54 | 14,118 | $8.92 M |
| 09/24/2024 | $0.47 | $0.53 (12.77%) | $0.57 | $0.47 | 46,718 | $8.60 M |
| 09/23/2024 | $0.48 | $0.51 (6.29%) | $0.51 | $0.47 | 3,585 | $8.34 M |
| 09/20/2024 | $0.50 | $0.52 (3.9%) | $0.52 | $0.45 | 3,627 | $8.43 M |
| 09/19/2024 | $0.52 | $0.52 (-0.02%) | $0.56 | $0.50 | 34,543 | $8.43 M |
| 09/18/2024 | $0.52 | $0.53 (0.96%) | $0.54 | $0.52 | 109,001 | $8.52 M |
| 09/17/2024 | $0.45 | $0.54 (19.71%) | $0.54 | $0.45 | 9,099 | $8.74 M |
| 09/16/2024 | $0.47 | $0.49 (4.17%) | $0.51 | $0.46 | 46,833 | $7.94 M |
| 09/13/2024 | $0.47 | $0.51 (7.37%) | $0.52 | $0.47 | 5,227 | $8.27 M |
| 09/12/2024 | $0.36 | $0.52 (45.75%) | $0.53 | $0.36 | 198,285 | $8.43 M |
| 09/11/2024 | $0.44 | $0.43 (-2.3%) | $0.46 | $0.40 | 28,627 | $6.97 M |
| 09/10/2024 | $0.43 | $0.47 (9.29%) | $0.48 | $0.43 | 59,208 | $7.62 M |
| 09/09/2024 | $0.47 | $0.46 (-2.72%) | $0.48 | $0.42 | 85,738 | $7.46 M |
| 09/06/2024 | $0.35 | $0.48 (37.09%) | $0.48 | $0.35 | 54,117 | $7.78 M |
| 09/05/2024 | $0.35 | $0.34 (-2.54%) | $0.35 | $0.29 | 48,730 | $5.53 M |
| 09/04/2024 | $0.34 | $0.35 (3.55%) | $0.41 | $0.33 | 82,969 | $5.68 M |
| 09/03/2024 | $0.41 | $0.40 (-1.96%) | $0.48 | $0.34 | 9,078 | $6.49 M |
| 08/30/2024 | $0.34 | $0.47 (39.01%) | $0.49 | $0.34 | 88,561 | $7.62 M |
| 08/29/2024 | $0.45 | $0.42 (-6.67%) | $0.45 | $0.37 | 9,415 | $6.81 M |
| 08/28/2024 | $0.35 | $0.44 (24.29%) | $0.44 | $0.35 | 6,473 | $7.06 M |
| 08/27/2024 | $0.43 | $0.44 (0.69%) | $0.44 | $0.39 | 7,341 | $7.06 M |
| 08/26/2024 | $0.46 | $0.47 (1.71%) | $0.47 | $0.43 | 55,079 | $7.62 M |
| 08/23/2024 | $0.46 | $0.48 (3.14%) | $0.50 | $0.46 | 63,957 | $7.73 M |