기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Collective Audience Inc | CAUD | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.5565 | 0.525 | 0.56 | 0.5365 | 0.5631 |
CAUD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.6448 | 0.67 | 0.525 | 0.5975362 | 354,053 | -0.1048 | -16.25% |
1개월 | 0.47 | 0.8661 | 0.37 | 0.6295585 | 8,552,618 | 0.07 | 14.89% |
3개월 | 1.11 | 1.5965 | 0.37 | 0.638584 | 3,216,890 | -0.57 | -51.35% |
6개월 | 2.36 | 4.30 | 0.37 | 0.8933474 | 1,927,765 | -1.82 | -77.12% |
1년 | 10.56 | 38.40 | 0.37 | 1.18 | 1,210,996 | -10.02 | -94.89% |
3년 | 15.32 | 38.40 | 0.37 | 1.44 | 463,329 | -14.78 | -96.48% |
5년 | 15.32 | 38.40 | 0.37 | 1.44 | 463,329 | -14.78 | -96.48% |
CAUD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 0.5365 | -0.0266 | -4.72% | 0.5565 | 0.56 | 0.525 | 327,365 |
10 5월(5) 2024 | 0.5631 | -0.0071 | -1.25% | 0.5738 | 0.5898 | 0.5503 | 205,717 |
09 5월(5) 2024 | 0.5702 | 0.0008 | 0.14% | 0.5651 | 0.59789 | 0.56 | 101,852 |
08 5월(5) 2024 | 0.5694 | -0.0526 | -8.46% | 0.61 | 0.639 | 0.5568 | 554,180 |
07 5월(5) 2024 | 0.622 | -0.008 | -1.27% | 0.6067 | 0.6372 | 0.552 | 504,122 |
04 5월(5) 2024 | 0.63 | -0.0052 | -0.82% | 0.6448 | 0.67 | 0.605 | 404,395 |
03 5월(5) 2024 | 0.6352 | -0.0171 | -2.62% | 0.67 | 0.70 | 0.52 | 1,084,597 |
02 5월(5) 2024 | 0.6523 | -0.0376 | -5.45% | 0.63 | 0.7898 | 0.6183 | 2,643,854 |
01 5월(5) 2024 | 0.6899 | 0.0598 | 9.49% | 0.5504 | 0.6899 | 0.532 | 5,749,750 |
30 4월(4) 2024 | 0.6301 | 0.2401 | 61.56% | 0.6194 | 0.8661 | 0.5849 | 157,523,881 |
27 4월(4) 2024 | 0.39 | -0.05 | -11.36% | 0.458 | 0.458 | 0.37 | 387,729 |
26 4월(4) 2024 | 0.44 | 0.034 | 8.37% | 0.4306 | 0.4448 | 0.39 | 93,678 |
25 4월(4) 2024 | 0.406 | -0.0349 | -7.92% | 0.447 | 0.45 | 0.38 | 184,691 |
24 4월(4) 2024 | 0.4409 | 0.0387 | 9.62% | 0.418 | 0.4495 | 0.40 | 141,513 |
23 4월(4) 2024 | 0.4022 | -0.019 | -4.51% | 0.4251 | 0.48 | 0.39 | 365,325 |
20 4월(4) 2024 | 0.4212 | -0.0281 | -6.25% | 0.44 | 0.4454 | 0.3815 | 194,621 |
19 4월(4) 2024 | 0.4493 | -0.0609 | -11.94% | 0.5376 | 0.5497 | 0.42 | 269,698 |
18 4월(4) 2024 | 0.5102 | 0.0252 | 5.20% | 0.50 | 0.53 | 0.48 | 137,486 |
17 4월(4) 2024 | 0.485 | 0.00547 | 1.14% | 0.505 | 0.505 | 0.48 | 214,523 |
16 4월(4) 2024 | 0.479534 | 0.00403 | 0.85% | 0.4746 | 0.50 | 0.4303 | 196,771 |
13 4월(4) 2024 | 0.4755 | 0.0085 | 1.82% | 0.47 | 0.4772 | 0.466 | 102,685 |
12 4월(4) 2024 | 0.467 | -0.0525 | -10.11% | 0.515 | 0.5459 | 0.43 | 448,475 |