Skip to main content
Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
0.729
+0.007 (0.93%)
At close: Mar 9, 2026, 4:00 PM EDT
0.730
+0.001 (0.19%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Auddia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.720.720.680.73-0.78%164,324
Mar 6, 20260.750.770.700.720.72-6.12%178,364
Mar 5, 20260.750.770.720.770.774.09%140,863
Mar 4, 20260.740.760.690.740.741.05%163,926
Mar 3, 20260.750.760.730.730.73-6.27%136,553
Mar 2, 20260.800.810.760.780.78-7.29%181,390
Feb 27, 20260.860.870.800.840.84-1.81%167,720
Feb 26, 20260.860.860.810.860.86-6.47%335,669
Feb 25, 20260.950.970.890.920.92-7.46%389,805
Feb 24, 20260.961.040.910.990.99-0.01%541,673
Feb 23, 20260.961.060.950.990.991.47%782,468
Feb 20, 20261.061.080.980.980.98-12.10%870,176
Feb 19, 20261.211.210.941.111.11-2.63%3,748,840
Feb 18, 20261.431.491.011.141.1436.56%106,033,940
Feb 17, 20260.740.920.670.830.8324.12%10,776,685
Feb 13, 20260.680.710.670.670.670.09%58,213
Feb 12, 20260.730.810.660.670.67-8.75%198,902
Feb 11, 20260.770.800.740.740.74-7.77%80,345
Feb 10, 20260.800.820.790.800.80-0.20%13,781
Feb 9, 20260.800.820.790.800.80-0.12%30,390
Feb 6, 20260.760.820.740.800.804.03%83,259
Feb 5, 20260.840.840.760.770.77-9.57%86,820
Feb 4, 20260.880.890.850.850.85-1.67%58,105
Feb 3, 20260.920.930.850.870.87-7.87%110,479
Feb 2, 20260.950.970.920.940.94-1.01%64,157
Jan 30, 20260.940.970.910.950.95-0.40%56,345
Jan 29, 20261.021.020.940.950.95-4.85%50,150
Jan 28, 20261.011.020.981.001.000.20%107,573
Jan 27, 20261.011.010.971.001.00-59,556
Jan 26, 20261.071.070.991.001.00-7.41%96,138
Jan 23, 20261.001.090.971.081.089.09%200,162
Jan 22, 20260.981.020.950.990.99-1.98%156,783
Jan 21, 20261.091.090.951.011.01-12.93%225,903
Jan 20, 20260.911.220.901.161.1624.06%1,079,979
Jan 16, 20260.980.980.820.940.94-7.43%1,059,566
Jan 15, 20261.001.040.941.011.017.79%6,375,598
Jan 14, 20261.021.020.930.940.94-2.40%45,455
Jan 13, 20260.970.980.960.960.96-1.03%18,615
Jan 12, 20261.011.010.950.970.97-3.00%44,505
Jan 9, 20261.001.041.001.001.00-1.96%25,801
Jan 8, 20261.021.051.001.021.02-43,379
Jan 7, 20261.031.081.001.021.02-0.97%114,081
Jan 6, 20261.041.041.011.031.031.98%17,634
Jan 5, 20261.001.051.001.011.01-0.98%23,609
Jan 2, 20260.961.020.961.021.025.19%20,557
Dec 31, 20250.941.000.930.970.970.30%72,321
Dec 30, 20250.920.980.920.970.970.29%44,165
Dec 29, 20251.001.010.940.960.96-4.55%45,086
Dec 26, 20251.011.041.001.011.01-2.88%53,449
Dec 24, 20251.031.051.011.041.04-14,286
Dec 23, 20251.181.180.991.041.04-11.11%137,006
Dec 22, 20251.001.280.981.171.1718.93%982,150
Dec 19, 20250.990.990.960.980.98-0.17%48,601
Dec 18, 20251.001.020.970.990.99-1.94%30,561
Dec 17, 20251.061.060.991.011.01-1.47%27,419
Dec 16, 20251.021.061.001.021.02-53,018
Dec 15, 20251.061.071.011.021.02-7.27%59,061
Dec 12, 20251.131.131.081.101.10-3.51%58,251
Dec 11, 20251.151.161.121.141.14-2.56%21,161
Dec 10, 20251.121.251.111.171.172.63%198,932
Dec 9, 20251.111.141.101.141.140.88%49,714
Dec 8, 20251.131.131.101.131.13-18,853
Dec 5, 20251.141.141.101.131.13-1.74%46,680
Dec 4, 20251.111.151.091.151.150.88%48,995
Dec 3, 20250.991.150.961.141.1415.64%53,703
Dec 2, 20251.111.110.960.990.99-13.53%125,345
Dec 1, 20250.971.180.971.141.1417.53%263,438
Nov 28, 20250.930.990.930.970.970.30%40,055
Nov 26, 20250.940.970.930.970.971.91%32,852
Nov 25, 20250.900.950.900.950.955.42%15,495
Nov 24, 20250.890.920.870.900.901.16%34,156
Nov 21, 20250.950.950.840.890.89-4.51%138,581
Nov 20, 20251.081.100.930.930.93-12.91%138,651
Nov 19, 20251.071.101.051.071.07-79,034
Nov 18, 20251.091.111.051.071.07-5.31%38,250
Nov 17, 20251.191.201.131.131.13-3.42%34,022
Nov 14, 20251.171.221.161.171.17-2.50%35,980
Nov 13, 20251.201.251.201.201.20-0.83%46,177
Nov 12, 20251.161.221.151.211.212.54%43,896
Nov 11, 20251.251.251.161.181.18-4.07%45,472
Nov 10, 20251.171.281.131.231.236.96%87,205
Nov 7, 20251.101.171.091.151.150.88%79,366
Nov 6, 20251.181.191.121.141.14-3.39%74,259
Nov 5, 20251.171.211.161.181.18-33,000
Nov 4, 20251.291.291.161.181.18-8.53%126,020
Nov 3, 20251.351.351.281.291.29-4.44%58,464
Oct 31, 20251.261.371.261.351.359.76%110,603
Oct 30, 20251.311.321.221.231.23-6.11%170,933
Oct 29, 20251.401.401.301.311.31-6.43%119,018
Oct 28, 20251.441.471.401.401.40-2.78%67,249
Oct 27, 20251.471.481.411.441.44-1.37%119,206
Oct 24, 20251.461.561.461.461.46-135,506
Oct 23, 20251.401.491.391.461.462.10%113,134
Oct 22, 20251.501.521.361.431.43-5.30%345,951
Oct 21, 20251.741.741.501.511.51-13.22%351,489
Oct 20, 20251.671.821.661.741.742.96%245,600
Oct 17, 20251.841.891.601.691.69-18.36%879,516
Oct 16, 20252.222.432.032.072.070.98%37,562,343
Oct 15, 20252.062.122.012.052.05-2.38%73,484
Oct 14, 20251.962.151.962.102.106.60%134,053