Singapore markets close in 3 hours 57 minutes
Straits Times Index
3,296.40 -8.59 (-0.26%) Nikkei
38,790.36 -129.90 (-0.33%) Hang Seng
19,433.14 +56.61 (+0.29%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,455.55 -381.91 (-0.58%) CMC Crypto 200
1,377.81 -16.24 (-1.16%)
Collective Audience, Inc. (CAUD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 0.4800 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 263,000 |
| 15 May 2024 | 0.4710 | 0.4940 | 0.4450 | 0.4800 | 0.4800 | 185,100 |
| 14 May 2024 | 0.5200 | 0.5200 | 0.4700 | 0.4830 | 0.4830 | 421,200 |
| 13 May 2024 | 0.5590 | 0.5590 | 0.5220 | 0.5310 | 0.5310 | 176,300 |
| 10 May 2024 | 0.5570 | 0.5600 | 0.5250 | 0.5370 | 0.5370 | 327,500 |
| 09 May 2024 | 0.5740 | 0.5900 | 0.5500 | 0.5630 | 0.5630 | 206,200 |
| 08 May 2024 | 0.5650 | 0.5980 | 0.5600 | 0.5700 | 0.5700 | 101,800 |
| 07 May 2024 | 0.6100 | 0.6390 | 0.5570 | 0.5690 | 0.5690 | 558,500 |
| 06 May 2024 | 0.6070 | 0.6370 | 0.5520 | 0.6220 | 0.6220 | 506,400 |
| 03 May 2024 | 0.6450 | 0.6700 | 0.6050 | 0.6300 | 0.6300 | 407,700 |
| 02 May 2024 | 0.6700 | 0.7000 | 0.5200 | 0.6350 | 0.6350 | 1,089,200 |
| 01 May 2024 | 0.6300 | 0.7900 | 0.6180 | 0.6520 | 0.6520 | 2,669,700 |
| 30 Apr 2024 | 0.5500 | 0.6900 | 0.5320 | 0.6900 | 0.6900 | 5,774,200 |
| 29 Apr 2024 | 0.6190 | 0.8660 | 0.5850 | 0.6300 | 0.6300 | 157,760,600 |
| 26 Apr 2024 | 0.4580 | 0.4580 | 0.3700 | 0.3900 | 0.3900 | 393,900 |
| 25 Apr 2024 | 0.4310 | 0.4450 | 0.3900 | 0.4400 | 0.4400 | 95,200 |
| 24 Apr 2024 | 0.4470 | 0.4500 | 0.3800 | 0.4060 | 0.4060 | 184,700 |
| 23 Apr 2024 | 0.4180 | 0.4500 | 0.4000 | 0.4410 | 0.4410 | 141,600 |
| 22 Apr 2024 | 0.4250 | 0.4800 | 0.3900 | 0.4020 | 0.4020 | 365,300 |
| 19 Apr 2024 | 0.4400 | 0.4450 | 0.3820 | 0.4210 | 0.4210 | 194,600 |
| 18 Apr 2024 | 0.5380 | 0.5500 | 0.4200 | 0.4490 | 0.4490 | 270,200 |
| 17 Apr 2024 | 0.5000 | 0.5300 | 0.4800 | 0.5100 | 0.5100 | 137,600 |
| 16 Apr 2024 | 0.5050 | 0.5050 | 0.4800 | 0.4850 | 0.4850 | 214,500 |
| 15 Apr 2024 | 0.4750 | 0.5000 | 0.4300 | 0.4800 | 0.4800 | 197,000 |
| 12 Apr 2024 | 0.4700 | 0.4770 | 0.4660 | 0.4760 | 0.4760 | 102,700 |
| 11 Apr 2024 | 0.5150 | 0.5460 | 0.4300 | 0.4670 | 0.4670 | 464,400 |
| 10 Apr 2024 | 0.5500 | 0.5500 | 0.4800 | 0.5200 | 0.5200 | 383,300 |
| 09 Apr 2024 | 0.5600 | 0.6000 | 0.5300 | 0.5500 | 0.5500 | 459,800 |
| 08 Apr 2024 | 0.7700 | 0.8040 | 0.5300 | 0.5600 | 0.5600 | 6,934,000 |
| 05 Apr 2024 | 0.5600 | 0.7200 | 0.5410 | 0.6960 | 0.6960 | 271,900 |
| 04 Apr 2024 | 0.5710 | 0.5800 | 0.4820 | 0.5410 | 0.5410 | 131,600 |
| 03 Apr 2024 | 0.6100 | 0.6110 | 0.5110 | 0.5850 | 0.5850 | 116,800 |
| 02 Apr 2024 | 0.6090 | 0.6300 | 0.5600 | 0.6080 | 0.6080 | 72,100 |
| 01 Apr 2024 | 0.6400 | 0.6490 | 0.5680 | 0.6090 | 0.6090 | 139,200 |
| 28 Mar 2024 | 0.6580 | 0.6800 | 0.6100 | 0.6260 | 0.6260 | 90,300 |
| 27 Mar 2024 | 0.6930 | 0.7300 | 0.6000 | 0.6780 | 0.6780 | 150,900 |
| 26 Mar 2024 | 0.7180 | 0.7300 | 0.6800 | 0.7010 | 0.7010 | 49,200 |
| 25 Mar 2024 | 0.7180 | 0.7300 | 0.6610 | 0.6900 | 0.6900 | 126,500 |
| 22 Mar 2024 | 0.7110 | 0.7960 | 0.6900 | 0.7300 | 0.7300 | 125,800 |
| 21 Mar 2024 | 0.7690 | 0.8100 | 0.6920 | 0.7220 | 0.7220 | 305,100 |
| 20 Mar 2024 | 0.8400 | 0.8500 | 0.7500 | 0.7850 | 0.7850 | 213,000 |
| 19 Mar 2024 | 0.9980 | 0.9980 | 0.8000 | 0.8410 | 0.8410 | 352,500 |
| 18 Mar 2024 | 0.9800 | 1.0100 | 0.9100 | 0.9200 | 0.9200 | 478,500 |
| 15 Mar 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 78,300 |
| 14 Mar 2024 | 0.9400 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 51,600 |
| 13 Mar 2024 | 0.9600 | 0.9830 | 0.9100 | 0.9130 | 0.9130 | 92,300 |
| 12 Mar 2024 | 1.0300 | 1.0330 | 0.9460 | 0.9700 | 0.9700 | 39,900 |
| 11 Mar 2024 | 0.9550 | 1.0200 | 0.9230 | 1.0000 | 1.0000 | 143,400 |
| 08 Mar 2024 | 0.9800 | 1.0000 | 0.9360 | 0.9500 | 0.9500 | 68,300 |
| 07 Mar 2024 | 0.9400 | 1.0200 | 0.9380 | 0.9700 | 0.9700 | 73,700 |
| 06 Mar 2024 | 1.0000 | 1.1000 | 0.9150 | 0.9250 | 0.9250 | 150,100 |
| 05 Mar 2024 | 1.0600 | 1.0700 | 0.9700 | 1.0150 | 1.0150 | 104,800 |
| 04 Mar 2024 | 1.0000 | 1.0900 | 0.9400 | 1.0600 | 1.0600 | 305,100 |
| 01 Mar 2024 | 0.9220 | 1.5970 | 0.9220 | 1.0900 | 1.0900 | 2,801,900 |
| 29 Feb 2024 | 0.9700 | 1.0300 | 0.9200 | 0.9500 | 0.9500 | 77,100 |
| 28 Feb 2024 | 0.9000 | 0.9800 | 0.9000 | 0.9370 | 0.9370 | 28,800 |
| 27 Feb 2024 | 0.9880 | 0.9880 | 0.9100 | 0.9150 | 0.9150 | 118,400 |
| 26 Feb 2024 | 1.0400 | 1.0700 | 0.9900 | 0.9900 | 0.9900 | 102,800 |
| 23 Feb 2024 | 1.0600 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 90,800 |
| 22 Feb 2024 | 1.0400 | 1.1000 | 1.0120 | 1.0500 | 1.0500 | 59,900 |
| 21 Feb 2024 | 1.1000 | 1.1300 | 1.0100 | 1.0700 | 1.0700 | 62,400 |
| 20 Feb 2024 | 1.1100 | 1.2100 | 1.0400 | 1.0800 | 1.0800 | 184,100 |
| 16 Feb 2024 | 1.1100 | 1.1200 | 1.0100 | 1.1100 | 1.1100 | 119,100 |
| 15 Feb 2024 | 1.1400 | 1.1410 | 1.0700 | 1.1200 | 1.1200 | 90,200 |
| 14 Feb 2024 | 1.2000 | 1.2400 | 1.0900 | 1.1400 | 1.1400 | 233,900 |
| 13 Feb 2024 | 0.9940 | 1.1500 | 0.9400 | 1.1300 | 1.1300 | 262,100 |
| 12 Feb 2024 | 1.2400 | 1.3900 | 0.9570 | 1.0100 | 1.0100 | 1,527,600 |
| 09 Feb 2024 | 0.8500 | 1.0900 | 0.8500 | 1.0800 | 1.0800 | 272,100 |
| 08 Feb 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8470 | 0.8470 | 63,500 |
| 07 Feb 2024 | 0.8750 | 0.8750 | 0.8000 | 0.8400 | 0.8400 | 54,100 |
| 06 Feb 2024 | 0.8050 | 0.8900 | 0.8040 | 0.8690 | 0.8690 | 143,500 |
| 05 Feb 2024 | 0.7500 | 0.8200 | 0.7450 | 0.7670 | 0.7670 | 104,800 |
| 02 Feb 2024 | 0.7460 | 0.7700 | 0.7120 | 0.7450 | 0.7450 | 120,000 |
| 01 Feb 2024 | 0.7790 | 0.8200 | 0.7070 | 0.7680 | 0.7680 | 61,600 |
| 31 Jan 2024 | 0.7910 | 0.8490 | 0.7420 | 0.7430 | 0.7430 | 81,500 |
| 30 Jan 2024 | 0.8100 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 66,400 |
| 29 Jan 2024 | 0.7990 | 0.8000 | 0.7650 | 0.7850 | 0.7850 | 59,600 |
| 26 Jan 2024 | 0.7980 | 0.8230 | 0.7400 | 0.7550 | 0.7550 | 139,900 |
| 25 Jan 2024 | 0.8510 | 0.9170 | 0.7830 | 0.8030 | 0.8030 | 134,700 |
| 24 Jan 2024 | 0.8850 | 0.9380 | 0.8420 | 0.8510 | 0.8510 | 97,100 |
| 23 Jan 2024 | 0.9300 | 0.9660 | 0.8710 | 0.8850 | 0.8850 | 130,500 |
| 22 Jan 2024 | 1.0100 | 1.0170 | 0.9010 | 0.9220 | 0.9220 | 94,700 |
| 19 Jan 2024 | 0.9150 | 1.0300 | 0.9000 | 1.0000 | 1.0000 | 222,800 |
| 18 Jan 2024 | 0.9200 | 0.9400 | 0.8800 | 0.9190 | 0.9190 | 163,200 |
| 17 Jan 2024 | 0.9500 | 0.9500 | 0.8700 | 0.9390 | 0.9390 | 175,000 |
| 16 Jan 2024 | 1.1800 | 1.1800 | 0.8400 | 0.9400 | 0.9400 | 599,900 |
| 12 Jan 2024 | 1.1700 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 169,100 |
| 11 Jan 2024 | 1.3500 | 1.3500 | 1.1200 | 1.1700 | 1.1700 | 230,300 |
| 10 Jan 2024 | 1.3300 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 190,100 |
| 09 Jan 2024 | 1.3250 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 122,800 |
| 08 Jan 2024 | 1.3800 | 1.3900 | 1.3100 | 1.3400 | 1.3400 | 100,400 |
| 05 Jan 2024 | 1.4100 | 1.4150 | 1.3300 | 1.3600 | 1.3600 | 115,200 |
| 04 Jan 2024 | 1.4900 | 1.4900 | 1.3100 | 1.3700 | 1.3700 | 198,400 |
| 03 Jan 2024 | 1.4800 | 1.4900 | 1.4000 | 1.4600 | 1.4600 | 153,600 |
| 02 Jan 2024 | 1.4600 | 1.5200 | 1.4000 | 1.4900 | 1.4900 | 214,900 |
| 29 Dec 2023 | 1.4500 | 1.4500 | 1.3100 | 1.3500 | 1.3500 | 264,900 |
| 28 Dec 2023 | 1.3300 | 1.5400 | 1.2800 | 1.4000 | 1.4000 | 597,200 |
| 27 Dec 2023 | 1.3200 | 1.3380 | 1.2300 | 1.3200 | 1.3200 | 515,200 |
| 26 Dec 2023 | 1.2700 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 358,600 |
| 22 Dec 2023 | 1.2300 | 1.3500 | 1.2200 | 1.2400 | 1.2400 | 385,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.