-
5 DAY PERFORMANCE
+28.98% -
1 MONTH PERFORMANCE
+142.86% -
3 MONTH PERFORMANCE
+57.99% -
6 MONTH PERFORMANCE
+57.23% -
YEAR-TO-DATE PERFORMANCE
-37.04% -
1 YEAR PERFORMANCE
-92.27%
Collective Audience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $0.42 | $0.50 (18.74%) | $0.51 | $0.42 | 68,134 | $8.11 M |
| 08/21/2024 | $0.33 | $0.45 (36.36%) | $0.47 | $0.31 | 96,514 | $7.30 M |
| 08/20/2024 | $0.26 | $0.32 (26.62%) | $0.33 | $0.21 | 164,819 | $5.24 M |
| 08/19/2024 | $0.24 | $0.26 (8.33%) | $0.27 | $0.24 | 375,358 | $4.22 M |
| 08/16/2024 | $0.17 | $0.25 (47.13%) | $0.29 | $0.16 | 427,066 | $4.07 M |
| 08/15/2024 | $0.43 | $0.21 (-52.25%) | $0.46 | $0.13 | 3.35 M | $3.34 M |
| 08/14/2024 | $0.44 | $0.43 (-1.62%) | $0.44 | $0.41 | 39,397 | $7.01 M |
| 08/13/2024 | $0.44 | $0.43 (-1.85%) | $0.44 | $0.41 | 72,479 | $6.98 M |
| 08/12/2024 | $0.42 | $0.43 (3.92%) | $0.44 | $0.40 | 56,692 | $7.01 M |
| 08/09/2024 | $0.41 | $0.41 (-0.43%) | $0.45 | $0.41 | 129,205 | $5.82 M |
| 08/08/2024 | $0.42 | $0.40 (-4.9%) | $0.43 | $0.37 | 131,611 | $5.63 M |
| 08/07/2024 | $0.41 | $0.42 (2.68%) | $0.45 | $0.41 | 219,803 | $5.93 M |
| 08/06/2024 | $0.38 | $0.38 (-1.83%) | $0.40 | $0.37 | 67,170 | $5.28 M |
| 08/05/2024 | $0.40 | $0.40 (-1.23%) | $0.40 | $0.38 | 47,266 | $5.56 M |
| 08/02/2024 | $0.44 | $0.40 (-9.52%) | $0.45 | $0.40 | 54,160 | $5.63 M |
| 08/01/2024 | $0.45 | $0.45 (0.09%) | $0.46 | $0.42 | 34,910 | $6.31 M |
| 07/31/2024 | $0.45 | $0.43 (-3.35%) | $0.47 | $0.42 | 205,260 | $6.10 M |
| 07/30/2024 | $0.46 | $0.42 (-9.8%) | $0.48 | $0.42 | 149,658 | $5.84 M |
| 07/29/2024 | $0.47 | $0.48 (2.37%) | $0.49 | $0.45 | 232,707 | $6.74 M |
| 07/26/2024 | $0.48 | $0.50 (3.51%) | $0.50 | $0.48 | 2.36 M | $7.02 M |
| 07/25/2024 | $0.47 | $0.48 (2.23%) | $0.49 | $0.45 | 49,836 | $6.77 M |
| 07/24/2024 | $0.46 | $0.48 (4.92%) | $0.49 | $0.46 | 83,352 | $6.76 M |
| 07/23/2024 | $0.47 | $0.48 (2.11%) | $0.48 | $0.44 | 55,699 | $6.76 M |
| 07/22/2024 | $0.44 | $0.47 (7.2%) | $0.47 | $0.44 | 37,032 | $6.60 M |
| 07/19/2024 | $0.53 | $0.43 (-18.11%) | $0.53 | $0.43 | 87,957 | $6.11 M |
| 07/18/2024 | $0.42 | $0.53 (26.13%) | $0.53 | $0.36 | 354,178 | $7.45 M |
| 07/17/2024 | $0.45 | $0.43 (-4%) | $0.50 | $0.42 | 249,365 | $6.08 M |
| 07/16/2024 | $0.51 | $0.45 (-11.71%) | $0.58 | $0.42 | 357,217 | $6.31 M |
| 07/15/2024 | $0.52 | $0.54 (3.36%) | $0.54 | $0.52 | 212,800 | $7.54 M |
| 07/12/2024 | $0.52 | $0.53 (1.9%) | $0.53 | $0.52 | 20,007 | $7.46 M |
| 07/11/2024 | $0.52 | $0.52 (0.83%) | $0.53 | $0.49 | 43,546 | $7.38 M |
| 07/10/2024 | $0.53 | $0.52 (-2.85%) | $0.53 | $0.51 | 15,763 | $7.25 M |
| 07/09/2024 | $0.54 | $0.53 (-0.94%) | $0.54 | $0.51 | 37,827 | $7.53 M |
| 07/08/2024 | $0.55 | $0.53 (-2.58%) | $0.55 | $0.51 | 42,469 | $7.50 M |
| 07/05/2024 | $0.54 | $0.52 (-4.03%) | $0.54 | $0.49 | 41,915 | $7.33 M |