5 DAY PERFORMANCE
+1,483.33%
1 MONTH PERFORMANCE
+744.44%
3 MONTH PERFORMANCE
+4.65%
6 MONTH PERFORMANCE
-26.91%
YEAR-TO-DATE PERFORMANCE
+3.24%
1 YEAR PERFORMANCE
-60.82%
Collective Audience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $227,115 |
| 03/10/2025 | $0.01 | $0.01 (0%) | $0.02 | $0.01 | 800 | $227,115 |
| 03/07/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 800 | $389,340 |
| 03/06/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $567,787 |
| 03/05/2025 | $0.01 | $0.04 (169.23%) | $0.04 | $0.01 | 1,800 | $567,787 |
| 03/04/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 25 | $373,117 |
| 03/03/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $373,117 |
| 02/28/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $373,117 |
| 02/27/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $373,117 |
| 02/26/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 25 | $373,117 |
| 02/25/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,200 | $373,117 |
| 02/24/2025 | $0.04 | $0.02 (-34.29%) | $0.04 | $0.02 | 64,600 | $373,117 |
| 02/21/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1,200 | $1.15 M |
| 02/20/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.15 M |
| 02/19/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1,100 | $1.15 M |
| 02/18/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,200 | $730,012 |
| 02/14/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 300 | $730,012 |
| 02/13/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,200 | $730,012 |
| 02/12/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $730,012 |
| 02/11/2025 | $0.03 | $0.05 (38.46%) | $0.05 | $0.03 | 2,200 | $730,012 |
| 02/10/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 300 | $527,231 |
| 02/07/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,030 | $527,231 |
| 02/06/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 150 | $527,231 |
| 02/05/2025 | $0.03 | $0.07 (115.38%) | $0.07 | $0.03 | 1,417 | $1.14 M |
| 02/04/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $535,342 |
| 02/03/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $535,342 |
| 01/31/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $535,342 |
| 01/30/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $535,342 |
| 01/29/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,417 | $535,342 |
| 01/28/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,417 | $535,342 |
| 01/27/2025 | $0.04 | $0.03 (-7.14%) | $0.10 | $0.03 | 2,183 | $527,231 |
| 01/24/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | |
| 01/23/2025 | $0.02 | $0.05 (143.9%) | $0.80 | $0.01 | 3,628 | $811,124 |
| 01/22/2025 | $0.00 | $0.00 (90.91%) | $0.00 | $0.00 | 1,700 | $34,067 |
| 01/21/2025 | $0.00 | $0.00 (600%) | $0.00 | $0.00 | 551 | $34,067 |
| 01/17/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 500 | $4.06 M |
| 01/16/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $4.06 M |
| 01/15/2025 | $0.36 | $0.25 (-30.36%) | $0.36 | $0.20 | 32,168 | $4.06 M |
| 01/14/2025 | $0.33 | $0.32 (-4.16%) | $0.33 | $0.30 | 74,783 | $5.19 M |
| 01/13/2025 | $0.37 | $0.33 (-9.76%) | $0.37 | $0.33 | 46,503 | $5.42 M |
| 01/10/2025 | $0.37 | $0.37 (0%) | $0.40 | $0.37 | 21,058 | $6.00 M |
| 01/08/2025 | $0.40 | $0.40 (-0.85%) | $0.40 | $0.36 | 6,543 | $6.43 M |
| 01/07/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $6.12 M |
| 01/06/2025 | $0.43 | $0.38 (-13.21%) | $0.44 | $0.38 | 142,723 | $6.12 M |
| 01/03/2025 | $0.38 | $0.37 (-1.69%) | $0.40 | $0.36 | 22,047 | $6.05 M |
| 01/02/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 1,048 | $6.16 M |
| 12/31/2024 | $0.37 | $0.37 (-0.52%) | $0.41 | $0.36 | 57,852 | $5.97 M |
| 12/30/2024 | $0.36 | $0.37 (2.75%) | $0.41 | $0.36 | 81,515 | $6.00 M |
| 12/27/2024 | $0.41 | $0.39 (-5.28%) | $0.41 | $0.38 | 3,170 | $6.33 M |
| 12/26/2024 | $0.36 | $0.38 (4.68%) | $0.41 | $0.33 | 35,477 | $6.12 M |
| 12/24/2024 | $0.38 | $0.39 (2.63%) | $0.40 | $0.38 | 22,828 | $6.33 M |
| 12/23/2024 | $0.36 | $0.38 (4.3%) | $0.41 | $0.33 | 32,024 | $6.12 M |
| 12/20/2024 | $0.39 | $0.39 (2.1%) | $0.42 | $0.39 | 29,392 | $6.38 M |
| 12/19/2024 | $0.36 | $0.40 (11.08%) | $0.42 | $0.33 | 76,127 | $6.49 M |
| 12/18/2024 | $0.33 | $0.35 (5.47%) | $0.41 | $0.28 | 165,698 | $5.65 M |
| 12/17/2024 | $0.35 | $0.31 (-11.23%) | $0.35 | $0.31 | 92,148 | $5.04 M |
| 12/16/2024 | $0.39 | $0.35 (-8.91%) | $0.39 | $0.30 | 502,944 | $5.70 M |
| 12/13/2024 | $0.33 | $0.43 (29.44%) | $0.45 | $0.33 | 46,734 | $6.96 M |
| 12/12/2024 | $0.34 | $0.36 (8.39%) | $0.36 | $0.30 | 18,808 | $5.89 M |
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.
