Skip to main content
Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
1.130
-0.020 (-1.74%)
At close: Dec 5, 2025, 4:00 PM EST
1.100
-0.030 (-2.65%)
After-hours: Dec 5, 2025, 7:44 PM EST

Auddia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.141.141.101.131.13-1.74%46,600
Dec 4, 20251.111.151.091.151.150.88%48,995
Dec 3, 20250.991.150.961.141.1415.64%53,291
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%32,846
Nov 25, 20250.900.950.900.950.955.42%15,474
Nov 24, 20250.890.920.870.900.901.16%34,156
Nov 21, 20250.950.950.840.890.89-4.51%136,794
Nov 20, 20251.081.100.930.930.93-12.91%138,428
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, 20251.171.211.161.181.18-36,081
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
Oct 13, 20251.901.991.871.971.973.68%23,685
Oct 10, 20252.052.071.891.901.90-6.86%188,602
Oct 9, 20252.102.102.022.042.04-2.86%153,556
Oct 8, 20252.002.102.002.102.105.00%50,117
Oct 7, 20252.062.081.982.002.00-3.38%59,079
Oct 6, 20252.042.091.992.072.071.47%94,839
Oct 3, 20252.002.102.002.042.040.99%91,684
Oct 2, 20252.002.071.982.022.021.00%40,787
Oct 1, 20252.042.041.972.002.00-2.44%34,001
Sep 30, 20252.062.092.042.052.05-0.97%34,210
Sep 29, 20252.102.132.052.072.07-1.66%59,121
Sep 26, 20252.132.152.042.112.11-2.55%97,123
Sep 25, 20252.182.242.152.162.16-4.42%71,666
Sep 24, 20252.322.372.222.262.26-2.59%56,914
Sep 23, 20252.422.552.322.322.32-5.31%168,546
Sep 22, 20252.272.522.202.452.457.93%220,839
Sep 19, 20252.142.392.132.272.276.07%250,528
Sep 18, 20252.052.182.032.142.144.39%131,989
Sep 17, 20252.082.112.032.052.05-1.44%72,160
Sep 16, 20252.042.102.022.082.082.46%87,295
Sep 15, 20252.062.082.002.032.03-1.46%80,063
Sep 12, 20252.182.192.062.062.06-7.62%70,866
Sep 11, 20251.952.261.942.232.2314.95%513,401
Sep 10, 20251.911.981.911.941.941.57%109,639
Sep 9, 20251.921.961.861.911.91-2.05%134,906
Sep 8, 20252.052.091.851.951.95-5.34%177,777
Sep 5, 20252.002.081.852.062.06-274,066
Sep 4, 20252.152.152.062.062.06-5.50%109,878
Sep 3, 20252.292.292.162.182.18-1.80%144,888
Sep 2, 20252.222.242.122.222.22-1.33%248,289
Aug 29, 20252.352.352.242.252.25-3.43%117,174
Aug 28, 20252.372.392.322.332.33-3.32%99,633
Aug 27, 20252.472.502.392.412.41-4.37%215,695
Aug 26, 20252.472.582.432.522.52-1.18%188,018
Aug 25, 20252.522.592.382.552.552.41%2,473,788
Aug 22, 20252.352.642.302.492.495.06%354,269
Aug 21, 20252.252.632.222.372.37-5.20%830,406
Aug 20, 20252.783.092.342.502.5014.16%52,218,187
Aug 19, 20252.292.302.122.192.19-3.10%122,963
Aug 18, 20252.412.492.262.262.26-8.50%144,246
Aug 15, 20252.482.592.462.472.470.41%112,904
Aug 14, 20252.432.792.432.462.46-15.75%304,048
Aug 13, 20252.503.052.182.922.9210.19%578,682
Aug 12, 20252.962.962.552.652.65-12.83%783,369
Aug 11, 20253.513.782.923.043.0414.72%28,280,134
Aug 8, 20252.582.792.472.652.652.71%4,082,737
Aug 7, 20252.592.782.372.582.58-11.03%227,932
Aug 6, 20253.133.262.882.902.90-20.77%336,346
Aug 5, 20255.666.283.503.663.66-22.95%16,602,922
Aug 4, 20254.264.754.104.754.756.50%25,614
Aug 1, 20254.254.494.154.464.466.83%25,509
Jul 31, 20254.454.454.054.184.18-8.24%38,441
Jul 30, 20254.724.724.444.554.55-1.52%30,408
Jul 29, 20254.904.904.514.624.62-5.71%9,882
Jul 28, 20254.505.144.444.904.908.65%85,719
Jul 25, 20254.554.554.314.514.51-2.06%18,616
Jul 24, 20254.624.764.534.614.61-0.54%19,808
Jul 23, 20254.254.664.254.634.639.20%58,041
Jul 22, 20254.194.344.154.244.241.19%21,352
Jul 21, 20254.354.454.124.194.19-1.41%33,099
Jul 18, 20254.294.654.244.254.25-0.70%31,373
Jul 17, 20254.184.414.034.284.281.42%24,877