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
2023-12-29 1.45 1.45 1.31 1.35 0.3M
2023-12-28 1.33 1.54 1.28 1.40 0.6M
2023-12-27 1.32 1.34 1.23 1.32 0.5M
2023-12-26 1.27 1.29 1.20 1.28 0.4M
2023-12-22 1.23 1.35 1.22 1.24 0.4M
2023-12-21 1.27 1.29 1.15 1.20 0.3M
2023-12-20 1.31 1.34 1.23 1.25 0.2M
2023-12-19 1.40 1.45 1.26 1.31 0.4M
2023-12-18 1.52 1.56 1.38 1.40 0.5M
2023-12-15 1.52 1.61 1.46 1.49 0.6M
2023-12-14 1.28 1.54 1.28 1.49 0.6M
2023-12-13 1.51 1.53 1.15 1.26 0.8M
2023-12-12 1.57 1.64 1.41 1.47 0.7M
2023-12-11 1.73 1.77 1.54 1.59 0.8M
2023-12-08 1.92 1.96 1.72 1.86 1.2M
2023-12-07 2.03 2.22 1.82 1.94 2.6M
2023-12-06 1.80 2.10 1.80 1.93 2.0M
2023-12-05 1.73 1.90 1.56 1.79 1.0M
2023-12-04 1.82 1.91 1.67 1.74 1.6M
2023-12-01 1.68 1.76 1.53 1.67 1.2M
2023-11-30 1.89 2.12 1.51 1.75 4.6M
2023-11-29 1.44 1.81 1.42 1.65 2.1M
2023-11-28 1.39 1.49 1.33 1.47 0.4M
2023-11-27 1.42 1.50 1.31 1.38 0.3M
2023-11-24 1.40 1.54 1.39 1.45 0.3M
2023-11-22 1.40 1.48 1.32 1.44 0.4M
2023-11-21 1.45 1.49 1.36 1.40 0.4M
2023-11-20 1.40 1.58 1.33 1.50 1.2M
2023-11-17 1.97 1.98 1.45 1.47 5.5M
2023-11-16 1.73 2.00 1.63 1.76 0.6M
2023-11-15 2.08 2.17 1.95 2.06 0.5M
2023-11-14 2.28 2.35 1.94 2.14 1.7M
2023-11-13 3.67 4.30 2.24 2.40 7.8M
2023-11-10 2.36 3.73 1.86 2.97 4.6M
2023-11-09 2.59 2.76 2.26 2.26 0.2M
2023-11-08 3.57 3.74 2.23 2.65 0.4M
2023-11-07 5.29 5.40 3.57 3.80 0.4M
2023-11-06 6.75 7.40 5.31 5.60 1.3M
2023-11-03 12.39 12.40 4.50 6.30 0.8M
2023-10-25 27.36 38.40 23.35 27.05 2.0M
2023-10-24 10.25 15.00 8.70 12.60 0.1M
2023-10-23 9.85 11.50 9.72 11.05 0.0M
2023-10-20 11.09 11.13 10.01 10.19 0.0M
2023-10-19 10.81 11.91 10.49 11.42 0.0M
2023-10-18 10.55 10.85 10.30 10.85 0.0M
2023-10-17 10.72 10.78 10.69 10.78 0.0M
2023-10-16 10.71 10.77 10.71 10.73 0.0M
2023-10-13 10.71 10.85 10.70 10.85 0.0M
2023-10-12 10.90 10.90 10.90 10.90 0.0M
2023-10-11 10.71 10.86 10.70 10.86 0.0M
2023-10-10 10.95 10.95 10.71 10.90 0.0M
2023-10-09 11.00 11.00 11.00 11.00 0.0M
2023-10-06 11.00 11.00 10.99 11.00 0.0M
2023-10-05 10.99 11.00 10.99 11.00 0.0M
2023-10-04 11.05 11.05 11.00 11.00 0.0M
2023-10-03 11.00 11.00 10.95 11.00 0.0M
2023-10-02 10.95 11.05 10.94 11.02 0.0M
2023-09-27 10.95 10.95 10.95 10.95 0.0M
2023-09-25 10.95 10.95 10.95 10.95 0.0M
2023-09-21 10.95 10.95 10.95 10.95 0.0M
2023-09-13 10.95 10.95 10.95 10.95 0.0M
2023-09-11 10.95 10.95 10.95 10.95 0.0M
2023-09-08 10.85 10.85 10.80 10.84 0.0M
2023-09-07 10.73 10.83 10.73 10.78 0.0M
2023-09-06 10.81 10.87 10.80 10.87 0.0M
2023-09-05 10.93 10.93 10.93 10.93 0.0M
2023-09-01 10.90 10.90 10.89 10.90 0.0M
2023-08-31 10.93 10.95 10.80 10.95 0.0M
2023-08-30 10.94 10.94 10.87 10.93 0.0M
2023-08-29 10.93 10.93 10.87 10.93 0.0M
2023-08-25 10.90 10.94 10.90 10.94 0.0M
2023-08-24 10.94 10.95 10.85 10.93 0.0M
2023-08-22 10.90 10.95 10.85 10.95 0.0M
2023-08-21 10.94 10.94 10.90 10.92 0.0M
2023-08-18 10.94 10.95 10.88 10.88 0.0M
2023-08-17 10.94 10.95 10.91 10.91 0.0M
2023-08-16 10.85 10.90 10.84 10.90 0.0M
2023-08-15 10.80 10.80 10.80 10.80 0.0M
2023-08-14 10.76 10.88 10.72 10.76 0.0M
2023-08-10 11.12 11.12 10.65 10.78 0.1M
2023-08-09 11.78 11.80 11.70 11.78 0.0M
2023-08-08 11.52 12.50 11.50 11.85 0.0M
2023-08-07 11.30 11.65 11.30 11.51 0.0M
2023-08-04 11.02 11.30 11.02 11.15 0.0M
2023-08-03 11.05 11.08 11.05 11.07 0.0M
2023-08-02 11.18 11.18 11.04 11.04 0.1M
2023-08-01 11.15 11.30 11.10 11.10 0.0M
2023-07-31 11.10 11.13 11.10 11.13 0.0M
2023-07-28 11.00 11.00 11.00 11.00 0.0M
2023-07-27 11.00 11.10 11.00 11.10 0.0M
2023-07-26 10.94 11.00 10.94 11.00 0.0M
2023-07-25 10.79 10.80 10.79 10.80 0.0M
2023-07-14 10.70 10.70 10.70 10.70 0.0M
2023-06-21 10.69 10.69 10.69 10.69 0.0M
2023-05-16 10.56 10.69 10.56 10.69 0.0M
2023-04-26 10.51 10.55 10.50 10.55 0.0M
2023-04-04 10.55 10.55 10.55 10.55 0.0M
2023-04-03 10.50 10.50 10.50 10.50 0.0M
2023-02-13 10.48 10.48 10.48 10.48 0.0M
2023-02-10 10.38 10.48 10.38 10.48 0.0M
2023-02-03 10.48 10.48 10.48 10.48 0.0M
2023-02-02 10.48 10.48 10.48 10.48 0.0M
2023-01-30 10.40 10.40 10.40 10.40 0.0M
2023-01-25 10.33 10.37 10.33 10.37 0.0M
2023-01-23 10.39 10.39 10.39 10.39 0.0M
2023-01-17 10.40 10.40 10.40 10.40 0.0M
2023-01-09 10.34 10.35 10.31 10.31 0.0M
2023-01-05 10.34 10.35 10.27 10.27 0.0M
2023-01-04 10.35 10.35 10.35 10.35 0.0M