Collective Audience, Inc. (CAUD)
OTCMKTS
· Delayed Price · Currency is USD
0.0011
-0.0299 (-96.45%)
At close: Dec 5, 2025
Collective Audience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -96.45% | 12,779 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 455 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 30.00% | 12,904 |
| Nov 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.00% | 189 |
| Nov 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 300.00% | 14,099 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.00 | 0.00 | 0.00 | -98.39% | 9,602 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.00% | 272 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.00 | 0.00 | 0.00 | -99.35% | 746 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,149 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,380 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.68% | 1,106 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.55% | 114 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 206.93% | 625 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.01% | 311 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 40,950 |
| Nov 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.74% | 220 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 785.71% | 138 |
| Oct 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -88.71% | 7,290 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,294 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 253 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 192 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,471 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,246 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 681 |
| Oct 8, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | - | 1,675 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 425 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.00 | 0.03 | 0.03 | 3.00% | 1,684 |
| Oct 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.10% | 235 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 852 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,314 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -38.00% | 1,200 |
| Sep 26, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 61.29% | 12,011 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 384 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -38.00% | 1,229 |
| Sep 22, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 395.05% | 7,530 |
| Sep 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 87.04% | 10,662 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -86.96% | 171 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 3.00% | 3,306 |
| Sep 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 200.00% | 1,076 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.00 | 0.00 | 0.00 | -99.20% | 3,648 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.25% | 11,050 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 788.89% | 1,006 |
| Sep 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -85.48% | 100 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.64% | 8,996 |
| Aug 28, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 30.00% | 1,250 |
| Aug 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.68% | 535 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 30.00% | 450 |
| Aug 21, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -99.68% | 3,953 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.77% | 20,000 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.53% | 489 |
| Jul 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.94% | 2,343 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.00% | 2,214 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 500 |
| Jul 23, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 49.25% | 4,627 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,427 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.35% | 3,965 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.61% | 2,013 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 167.24% | 6,039 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -47.75% | 1,156 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 12,538 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 270.00% | 2,275 |
| Jun 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -86.49% | 139 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.45% | 383 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.46% | 202 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -38.50% | 2,631 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.02 | 0.04 | 0.04 | 2.00% | 2,512 |
| Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -45.45% | 234 |
| Jun 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 214.29% | 641 |