Collective Audience

CAUD
🏛️ usa →
0.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-27 10.22 10.22 10.22 10.22 0.0M
2022-12-23 10.35 10.35 10.23 10.23 0.0M
2022-12-21 10.29 10.29 10.29 10.29 0.0M
2022-12-20 10.24 10.34 10.22 10.34 0.0M
2022-12-19 10.35 10.35 10.35 10.35 0.0M
2022-12-12 10.35 10.35 10.22 10.25 0.4M
2022-12-09 10.22 10.22 10.22 10.22 0.4M
2022-12-05 10.49 10.65 10.23 10.23 0.0M
2022-12-02 10.19 10.19 10.19 10.19 0.0M
2022-12-01 10.20 10.20 10.20 10.20 0.0M
2022-11-30 10.65 10.65 10.17 10.19 0.0M
2022-11-29 10.39 10.39 10.10 10.15 0.0M
2022-11-28 10.60 10.60 10.10 10.12 0.0M
2022-11-25 10.19 10.22 10.14 10.15 0.0M
2022-11-22 10.15 10.15 10.15 10.15 0.1M
2022-11-21 10.22 10.22 10.20 10.20 0.0M
2022-11-15 10.10 10.10 10.10 10.10 0.0M
2022-11-14 10.21 10.21 10.21 10.21 0.0M
2022-11-11 10.15 10.15 10.11 10.11 0.0M
2022-11-10 10.60 10.60 10.14 10.14 0.0M
2022-11-09 10.11 10.12 10.11 10.12 0.0M
2022-11-08 10.10 10.14 10.10 10.12 0.0M
2022-11-07 10.34 10.34 10.09 10.09 0.0M
2022-11-04 10.37 10.37 10.09 10.09 0.0M
2022-11-03 10.45 10.45 10.06 10.07 0.0M
2022-11-02 10.55 10.55 10.05 10.06 0.0M
2022-11-01 10.05 10.05 10.05 10.05 0.0M
2022-10-31 10.05 10.05 10.04 10.05 0.0M
2022-10-28 10.04 10.04 10.04 10.04 0.0M
2022-10-27 10.04 10.04 10.04 10.04 0.0M
2022-10-25 10.05 10.05 10.04 10.05 0.0M
2022-10-24 10.04 10.04 10.04 10.04 0.0M
2022-10-19 10.05 10.05 10.05 10.05 0.0M
2022-10-17 10.04 10.04 10.04 10.04 0.0M
2022-10-14 10.03 10.03 10.03 10.03 0.0M
2022-10-13 10.02 10.02 10.02 10.02 0.0M
2022-10-10 10.04 10.04 10.04 10.04 0.0M
2022-10-07 10.04 10.04 10.04 10.04 0.0M
2022-10-04 10.03 10.04 10.03 10.04 0.2M
2022-09-26 10.01 10.02 10.00 10.02 0.1M
2022-09-20 10.00 10.00 10.00 10.00 0.0M
2022-09-16 10.02 10.02 10.02 10.02 0.0M
2022-09-15 10.02 10.02 10.02 10.02 0.0M
2022-09-14 10.02 10.02 10.02 10.02 0.0M
2022-09-13 10.03 10.03 10.03 10.03 0.0M
2022-09-12 10.01 10.01 10.00 10.01 0.0M
2022-09-09 10.02 10.02 10.00 10.01 0.3M
2022-09-08 10.02 10.02 10.02 10.02 0.0M
2022-09-06 10.02 10.02 10.02 10.02 0.1M
2022-08-24 10.03 10.03 10.03 10.03 0.0M
2022-08-18 10.03 10.03 10.03 10.03 0.0M
2022-08-17 10.02 10.02 10.02 10.02 0.0M
2022-08-16 10.02 10.02 10.02 10.02 0.0M
2022-08-15 10.02 10.02 10.02 10.02 0.0M
2022-08-04 10.00 10.00 10.00 10.00 0.0M
2022-08-03 9.99 10.00 9.99 9.99 0.0M
2022-08-02 9.99 9.99 9.99 9.99 0.0M
2022-08-01 9.99 9.99 9.98 9.98 0.0M
2022-07-29 9.99 9.99 9.99 9.99 0.0M
2022-07-28 9.99 9.99 9.99 9.99 0.0M
2022-07-27 9.98 9.99 9.98 9.98 0.0M
2022-07-26 9.99 9.99 9.98 9.98 0.0M
2022-07-25 9.98 10.00 9.98 10.00 0.2M
2022-07-22 9.98 9.98 9.97 9.97 0.0M
2022-07-19 9.98 9.98 9.98 9.98 0.0M
2022-07-18 9.98 9.98 9.98 9.98 0.1M
2022-07-15 9.97 9.98 9.97 9.98 0.0M
2022-07-13 9.97 9.97 9.97 9.97 0.0M
2022-07-11 9.97 9.97 9.97 9.97 0.0M
2022-07-08 9.96 9.96 9.96 9.96 0.0M
2022-07-05 9.96 9.96 9.96 9.96 0.0M
2022-07-01 9.97 9.97 9.97 9.97 0.0M
2022-06-30 9.94 9.94 9.94 9.94 0.0M
2022-06-29 9.95 9.96 9.94 9.95 0.2M
2022-06-28 9.97 9.97 9.97 9.97 0.0M
2022-06-27 10.39 10.45 9.95 9.98 0.0M
2022-06-24 9.96 9.96 9.96 9.96 0.0M
2022-06-22 9.95 9.96 9.95 9.96 0.0M
2022-06-17 9.95 9.95 9.95 9.95 0.0M
2022-06-16 9.94 9.95 9.94 9.94 0.1M
2022-06-15 9.94 9.95 9.94 9.94 0.3M
2022-06-14 10.19 10.19 9.95 9.96 0.0M
2022-06-13 9.95 10.26 9.94 9.95 0.1M
2022-06-10 9.96 9.96 9.95 9.95 0.1M
2022-06-09 9.95 9.99 9.95 9.95 0.0M
2022-06-08 9.94 9.96 9.94 9.96 0.1M
2022-06-06 9.94 9.94 9.94 9.94 0.0M
2022-06-02 9.93 9.93 9.93 9.93 0.0M
2022-06-01 9.95 9.95 9.95 9.95 0.0M
2022-05-27 9.95 9.95 9.95 9.95 0.0M
2022-05-26 9.92 9.95 9.92 9.95 0.0M
2022-05-24 9.95 9.95 9.95 9.95 0.0M
2022-05-23 9.96 9.96 9.95 9.95 0.0M
2022-05-19 9.92 9.92 9.92 9.92 0.0M
2022-05-18 9.95 9.95 9.95 9.95 0.0M
2022-05-13 9.93 9.93 9.90 9.93 0.1M
2022-05-12 9.92 9.93 9.91 9.91 0.0M
2022-05-11 9.91 9.91 9.91 9.91 0.0M
2022-05-10 9.93 9.94 9.93 9.93 0.0M
2022-05-09 9.94 9.94 9.91 9.91 0.0M
2022-05-06 9.92 9.92 9.92 9.92 0.0M
2022-05-05 9.92 9.92 9.92 9.92 0.0M
2022-05-04 9.96 9.96 9.95 9.95 0.0M
2022-05-03 9.95 9.95 9.93 9.93 0.0M
2022-05-02 9.97 9.97 9.92 9.95 0.0M
2022-04-29 9.92 9.92 9.92 9.92 0.0M
2022-04-28 10.40 10.40 9.93 9.93 0.0M
2022-04-27 10.40 10.40 9.93 9.93 0.0M
2022-04-26 10.40 10.40 9.93 9.93 0.0M
2022-04-25 10.40 10.40 9.92 9.93 0.0M
2022-04-22 10.40 10.40 9.92 9.92 0.0M
2022-04-21 9.91 9.92 9.91 9.92 0.0M
2022-04-20 9.95 9.98 9.91 9.92 0.0M
2022-04-19 9.95 9.97 9.92 9.92 0.0M
2022-04-18 9.91 9.93 9.89 9.93 0.2M
2022-04-11 9.97 9.97 9.93 9.93 0.0M
2022-04-08 9.93 9.93 9.92 9.92 0.0M
2022-04-07 9.95 9.97 9.95 9.97 0.0M
2022-04-06 9.90 9.90 9.90 9.90 0.0M
2022-04-05 9.90 9.90 9.90 9.90 0.0M
2022-03-31 9.90 9.96 9.90 9.90 0.0M
2022-03-30 9.93 9.93 9.90 9.90 0.0M
2022-03-29 9.88 9.89 9.88 9.89 0.0M
2022-03-25 9.90 9.90 9.88 9.88 0.0M
2022-03-24 9.93 9.93 9.93 9.93 0.0M
2022-03-23 9.88 9.88 9.88 9.88 0.0M
2022-03-22 9.95 9.95 9.95 9.95 0.0M
2022-03-18 9.89 9.89 9.88 9.88 0.0M
2022-03-17 9.89 9.89 9.88 9.89 0.0M
2022-03-16 9.89 9.89 9.88 9.88 0.0M
2022-03-15 9.88 9.89 9.88 9.89 0.0M
2022-03-14 9.88 9.90 9.87 9.89 0.0M
2022-03-09 9.89 9.90 9.88 9.88 0.0M
2022-03-08 9.90 9.90 9.88 9.88 0.0M
2022-03-04 9.88 9.88 9.88 9.88 0.0M
2022-03-03 9.89 9.89 9.89 9.89 0.0M
2022-02-25 9.83 9.86 9.83 9.86 0.0M
2022-02-24 9.84 9.84 9.84 9.84 0.0M
2022-02-23 9.82 9.82 9.82 9.82 0.0M
2022-02-22 9.88 9.88 9.88 9.88 0.0M
2022-02-18 9.90 9.90 9.88 9.88 0.0M
2022-02-15 9.89 9.89 9.89 9.89 0.0M
2022-02-11 9.89 9.89 9.89 9.89 0.0M
2022-02-09 9.91 9.91 9.89 9.89 0.0M
2022-02-08 9.82 9.90 9.82 9.90 0.0M
2022-02-07 9.91 9.91 9.91 9.91 0.0M
2022-02-03 9.79 9.79 9.79 9.79 0.0M
2022-02-02 9.83 9.95 9.83 9.95 0.0M
2022-01-31 9.92 9.92 9.82 9.82 0.0M
2022-01-28 9.88 9.88 9.82 9.86 0.0M
2022-01-27 10.10 10.18 9.85 9.85 1.4M
2022-01-26 9.82 9.86 9.82 9.82 0.0M
2022-01-25 9.85 9.85 9.82 9.82 0.0M
2022-01-24 9.85 9.85 9.85 9.85 0.0M
2022-01-13 9.85 9.87 9.85 9.85 0.0M
2022-01-12 9.83 9.83 9.83 9.83 0.0M
2022-01-11 9.83 9.83 9.83 9.83 0.0M
2022-01-07 9.87 9.87 9.83 9.84 0.0M
2022-01-06 9.84 9.85 9.83 9.83 0.0M
2022-01-04 9.88 9.88 9.88 9.88 0.0M
2022-01-03 9.83 9.83 9.83 9.83 0.0M