Collective Audience, Inc. - CAUD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	0.04	0.04	0.04	0.04	0.04	489
July 30, 2025	0.04	0.04	0.04	0.04	0.04	0
July 29, 2025	0.03	0.04	0.04	0.04	0.03	2,343
July 28, 2025	0.03	0.03	0.03	0.03	0.03	2,214
July 25, 2025	0.05	0.05	0.05	0.05	0.05	500
July 24, 2025	0.05	0.05	0.05	0.05	0.05	0
July 23, 2025	0.03	0.05	0.05	0.05	0.03	4,627
July 22, 2025	0.03	0.03	0.03	0.03	0.03	0
July 21, 2025	0.03	0.03	0.03	0.03	0.03	100
July 18, 2025	0.03	0.03	0.03	0.03	0.03	100
July 17, 2025	0.03	0.03	0.03	0.03	0.03	1,427
July 16, 2025	0.03	0.03	0.03	0.03	0.03	100
July 15, 2025	0.03	0.03	0.03	0.03	0.03	3,965
July 14, 2025	0.03	0.03	0.03	0.03	0.03	100
July 11, 2025	0.03	0.03	0.03	0.03	0.03	100
July 10, 2025	0.03	0.03	0.03	0.03	0.03	2,013
July 09, 2025	0.03	0.03	0.03	0.03	0.03	6,039
July 08, 2025	0.01	0.01	0.01	0.01	0.01	100
July 07, 2025	0.03	0.01	0.01	0.03	0.01	1,156
July 03, 2025	0.02	0.02	0.02	0.02	0.02	12,538
July 02, 2025	0.01	0.01	0.01	0.01	0.01	100
July 01, 2025	0.01	0.01	0.01	0.01	0.01	2,275
June 30, 2025	0	0	0	0	0	0
June 27, 2025	0	0	0	0	0	0
June 26, 2025	0	0	0	0	0	0
June 25, 2025	0	0	0	0	0	0
June 24, 2025	0	0	0	0	0	136
June 23, 2025	0.02	0.02	0.02	0.02	0.02	383
June 20, 2025	0.02	0.02	0.02	0.02	0.02	202
June 18, 2025	0.02	0.02	0.02	0.02	0.02	0
June 17, 2025	0.02	0.02	0.02	0.02	0.02	2,631
June 16, 2025	0.05	0.04	0.04	0.05	0.02	2,512
June 13, 2025	0	0	0	0	0	0
June 12, 2025	0	0	0	0	0	234
June 11, 2025	0	0	0	0	0	0
June 10, 2025	0	0	0	0	0	0
June 09, 2025	0	0	0	0	0	0
June 06, 2025	0	0	0	0	0	641
June 05, 2025	0	0	0	0	0	1,596
June 04, 2025	0	0	0	0	0	0
May 29, 2025	0.05	0.05	0.05	0.05	0.05	0
May 28, 2025	0.05	0.05	0.05	0.05	0.05	0
May 27, 2025	0.05	0.05	0.05	0.05	0.05	1
May 23, 2025	0.05	0.05	0.05	0.05	0.05	0
May 22, 2025	0.05	0.05	0.05	0.05	0.05	0
May 21, 2025	0.05	0.05	0.05	0.05	0.05	0
May 20, 2025	0.05	0.05	0.05	0.05	0.05	0
May 19, 2025	0.05	0.05	0.05	0.05	0.05	0
May 16, 2025	0.05	0.05	0.05	0.05	0.05	0
May 15, 2025	0.05	0.05	0.05	0.05	0.05	1,800
May 14, 2025	0.05	0.05	0.05	0.05	0.05	0
May 13, 2025	0.05	0.05	0.05	0.05	0.05	0
May 12, 2025	0.05	0.05	0.05	0.05	0.05	0
May 09, 2025	0.05	0.05	0.05	0.05	0.05	0
May 08, 2025	0.05	0.05	0.05	0.05	0.05	0
May 07, 2025	0.05	0.05	0.05	0.05	0.05	0
May 06, 2025	0.05	0.05	0.05	0.05	0.05	0
May 05, 2025	0.05	0.05	0.05	0.05	0.05	0
May 02, 2025	0.05	0.05	0.05	0.05	0.05	0
May 01, 2025	0.05	0.05	0.05	0.05	0.05	0

Collective Audience, Inc. (CAUD) OTC