5 DAY PERFORMANCE
+564.84%
1 MONTH PERFORMANCE
+1,940.59%
3 MONTH PERFORMANCE
+415.25%
6 MONTH PERFORMANCE
+9,268.18%
YEAR-TO-DATE PERFORMANCE
-44.01%
1 YEAR PERFORMANCE
-54.20%
Collective Audience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 11.71 K | $162.93 K |
| 12/05/2025 | $0.01 | $0.00 (-89.32%) | $0.01 | $0.00 | 12.78 K | $17.92 K |
| 12/04/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 87 | $505.07 K |
| 12/03/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 87 | $505.07 K |
| 12/02/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $505.07 K |
| 12/01/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 455 | $505.07 K |
| 11/28/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 12.90 K | $505.07 K |
| 11/26/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 189 | $1.63 K |
| 11/25/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 14.10 K | $32.59 K |
| 11/24/2025 | $0.03 | $0.00 (-98.39%) | $0.03 | $0.00 | 9.60 K | $8.15 K |
| 11/21/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 87 | $3.26 K |
| 11/20/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 272 | $505.07 K |
| 11/19/2025 | $0.03 | $0.00 (-99.35%) | $0.03 | $0.00 | 746 | $3.26 K |
| 11/18/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.15 K | $505.07 K |
| 11/17/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5.38 K | $505.07 K |
| 11/14/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.11 K | $505.07 K |
| 11/13/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 87 | $487.15 K |
| 11/12/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 114 | $487.15 K |
| 11/11/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 625 | $505.07 K |
| 11/10/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 87 | $164.56 K |
| 11/07/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 311 | $164.56 K |
| 11/06/2025 | $0.01 | $0.01 (11%) | $0.01 | $0.01 | 40.95 K | $180.85 K |
| 11/05/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 220 | $11.40 K |
| 11/04/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 35 | $505.07 K |
| 11/03/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 138 | $505.07 K |
| 10/31/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 45 | $57.02 K |
| 10/30/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 25 | $57.02 K |
| 10/29/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 55 | $57.02 K |
| 10/28/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $57.02 K |
| 10/27/2025 | $0.00 | $0.00 (66.67%) | $0.00 | $0.00 | 7.29 K | $57.02 K |
| 10/24/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5.29 K | $505.07 K |
| 10/23/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 253 | $505.07 K |
| 10/22/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 192 | $505.07 K |
| 10/21/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 20 | $505.07 K |
| 10/20/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 32 | $505.07 K |
| 10/17/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 25 | $505.07 K |
| 10/16/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 11.47 K | $505.07 K |
| 10/15/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $505.07 K |
| 10/14/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 107 | $505.07 K |
| 10/13/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 125 | $505.07 K |
| 10/10/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2.25 K | $505.07 K |
| 10/09/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 681 | $505.07 K |
| 10/08/2025 | $0.00 | $0.03 (1247.83%) | $0.03 | $0.00 | 1.68 K | $505.07 K |
| 10/07/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 425 | $505.07 K |
| 10/06/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $505.07 K |
| 10/03/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.00 | 1.68 K | $505.07 K |
| 10/02/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 235 | $14.66 K |
| 10/01/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 852 | $505.07 K |
| 09/30/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2.31 K | $505.07 K |
| 09/29/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.20 K | $505.07 K |
| 09/26/2025 | $0.03 | $0.05 (61.29%) | $0.05 | $0.03 | 12.01 K | $814.63 K |
| 09/25/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $505.07 K |
| 09/24/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 384 | $505.07 K |
| 09/23/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.23 K | $505.07 K |
| 09/22/2025 | $0.03 | $0.05 (61.29%) | $0.05 | $0.03 | 7.53 K | $814.63 K |
| 09/19/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 10.66 K | $164.56 K |
| 09/18/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 171 | $87.33 K |
| 09/17/2025 | $0.05 | $0.04 (-19.46%) | $0.05 | $0.04 | 3.31 K | $674.51 K |
| 09/16/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $19.55 K |
| 09/15/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 1.08 K | $19.55 K |
| 09/12/2025 | $0.05 | $0.00 (-99.11%) | $0.05 | $0.00 | 3.65 K | $6.52 K |
| 09/11/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $815.44 K |
| 09/10/2025 | $0.05 | $0.05 (-0.1%) | $0.05 | $0.05 | 11.05 K | $815.44 K |
| 09/09/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $651.70 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.
