5 DAY PERFORMANCE
+566.67%
1 MONTH PERFORMANCE
+9,900.00%
3 MONTH PERFORMANCE
-33.33%
6 MONTH PERFORMANCE
-94.64%
YEAR-TO-DATE PERFORMANCE
-94.57%
1 YEAR PERFORMANCE
-96.28%
Collective Audience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 100 | $180.85 K |
| 07/01/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2.28 K | $180.85 K |
| 06/30/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $48.88 K |
| 06/27/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $48.88 K |
| 06/26/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | |
| 06/25/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | |
| 06/24/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 139 | $48.88 K |
| 06/23/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 383 | $361.70 K |
| 06/20/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 202 | $327.48 K |
| 06/18/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $361.70 K |
| 06/17/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2.63 K | $361.70 K |
| 06/16/2025 | $0.05 | $0.04 (-25.57%) | $0.05 | $0.02 | 2.51 K | $588.16 K |
| 06/13/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $19.55 K |
| 06/12/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 234 | $19.55 K |
| 06/11/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | |
| 06/10/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $35.84 K |
| 06/09/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $35.84 K |
| 06/06/2025 | $0.00 | $0.00 (100%) | $0.00 | $0.00 | 641 | $35.84 K |
| 06/05/2025 | $0.00 | $0.00 (40%) | $0.00 | $0.00 | 1.60 K | $11.40 K |
| 06/04/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | |
| 05/29/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | |
| 05/28/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $765.75 K |
| 05/27/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1 | $765.75 K |
| 05/23/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $765.75 K |
| 05/22/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $765.75 K |
| 05/21/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $765.75 K |
| 05/20/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $765.75 K |
| 05/19/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $765.75 K |
| 05/16/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $765.75 K |
| 05/15/2025 | $0.05 | $0.05 (-2.08%) | $0.05 | $0.05 | 1.80 K | $765.75 K |
| 05/14/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $782.04 K |
| 05/13/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $782.04 K |
| 05/12/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $782.04 K |
| 05/09/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $782.04 K |
| 05/08/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $778.68 K |
| 05/07/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $778.68 K |
| 05/06/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $778.68 K |
| 05/05/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $778.68 K |
| 05/02/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $778.68 K |
| 05/01/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $778.68 K |
| 04/30/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $778.68 K |
| 04/29/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $778.68 K |
| 04/28/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $778.68 K |
| 04/25/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $778.68 K |
| 04/24/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $778.68 K |
| 04/23/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1 | $778.68 K |
| 04/22/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $778.68 K |
| 04/21/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $778.68 K |
| 04/17/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $778.68 K |
| 04/16/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $778.68 K |
| 04/15/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 800 | $778.68 K |
| 04/14/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $486.67 K |
| 04/11/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $486.67 K |
| 04/10/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $486.67 K |
| 04/09/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $486.67 K |
| 04/08/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $486.67 K |
| 04/07/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $486.67 K |
| 04/04/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1 | $486.67 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
