Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
1.730
+0.230 (15.33%)
At close: Apr 28, 2026, 4:00 PM EDT
1.705
-0.025 (-1.45%)
After-hours: Apr 28, 2026, 4:27 PM EDT
Auddia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.65 | 1.84 | 1.59 | 1.72 | - | 14.73% | 4,608,723 |
| Apr 27, 2026 | 1.74 | 1.80 | 1.46 | 1.50 | 1.50 | -18.03% | 1,463,319 |
| Apr 24, 2026 | 1.99 | 2.19 | 1.70 | 1.83 | 1.83 | -63.83% | 11,676,618 |
| Apr 23, 2026 | 6.85 | 10.10 | 4.45 | 5.06 | 5.06 | 30.75% | 75,686,936 |
| Apr 22, 2026 | 4.21 | 4.21 | 3.80 | 3.87 | 3.87 | -8.29% | 37,416 |
| Apr 21, 2026 | 4.45 | 4.45 | 4.20 | 4.22 | 4.22 | -6.84% | 21,869 |
| Apr 20, 2026 | 4.67 | 4.72 | 4.41 | 4.53 | 4.53 | -1.52% | 31,851 |
| Apr 17, 2026 | 4.59 | 5.02 | 4.59 | 4.60 | 4.60 | -1.71% | 62,869 |
| Apr 16, 2026 | 4.59 | 4.68 | 4.46 | 4.68 | 4.68 | 0.65% | 24,507 |
| Apr 15, 2026 | 4.47 | 4.68 | 4.37 | 4.65 | 4.65 | 2.42% | 40,692 |
| Apr 14, 2026 | 4.00 | 4.82 | 3.95 | 4.54 | 4.54 | 14.65% | 124,445 |
| Apr 13, 2026 | 3.76 | 3.99 | 3.70 | 3.96 | 3.96 | 6.17% | 56,130 |
| Apr 10, 2026 | 3.73 | 3.98 | 3.56 | 3.73 | 3.73 | -1.84% | 36,716 |
| Apr 9, 2026 | 3.74 | 3.96 | 3.31 | 3.80 | 3.80 | 3.26% | 99,587 |
| Apr 8, 2026 | 4.28 | 4.47 | 3.68 | 3.68 | 3.68 | -17.49% | 83,106 |
| Apr 7, 2026 | 4.74 | 4.77 | 4.46 | 4.46 | 4.46 | -6.30% | 34,485 |
| Apr 6, 2026 | 4.99 | 4.99 | 4.76 | 4.76 | 4.76 | -8.46% | 46,904 |
| Apr 2, 2026 | 4.83 | 5.25 | 4.42 | 5.20 | 5.20 | -4.59% | 69,433 |
| Apr 1, 2026 | 4.41 | 5.52 | 4.10 | 5.45 | 5.45 | 24.63% | 215,193 |
| Mar 31, 2026 | 5.24 | 5.24 | 3.93 | 4.37 | 4.37 | -14.42% | 104,589 |
| Mar 30, 2026 | 5.70 | 5.70 | 5.07 | 5.11 | 5.11 | -13.39% | 49,094 |
| Mar 27, 2026 | 6.40 | 6.40 | 5.82 | 5.90 | 5.90 | -5.83% | 19,018 |
| Mar 26, 2026 | 6.39 | 6.54 | 6.12 | 6.27 | 6.26 | -0.90% | 10,469 |
| Mar 25, 2026 | 5.87 | 6.32 | 5.55 | 6.32 | 6.32 | 10.85% | 23,143 |
| Mar 24, 2026 | 6.04 | 6.04 | 5.66 | 5.70 | 5.70 | -5.63% | 6,856 |
| Mar 23, 2026 | 6.37 | 6.37 | 5.93 | 6.04 | 6.04 | -5.22% | 5,595 |
| Mar 20, 2026 | 5.90 | 6.92 | 5.85 | 6.38 | 6.38 | 4.13% | 22,599 |
| Mar 19, 2026 | 6.47 | 6.52 | 5.70 | 6.12 | 6.12 | -5.08% | 14,101 |
| Mar 18, 2026 | 6.61 | 6.61 | 6.11 | 6.45 | 6.45 | -0.66% | 13,073 |
| Mar 17, 2026 | 7.58 | 7.62 | 6.49 | 6.49 | 6.49 | -12.52% | 27,138 |
| Mar 16, 2026 | 6.83 | 7.55 | 6.81 | 7.42 | 7.42 | 8.19% | 40,024 |
| Mar 13, 2026 | 6.66 | 6.93 | 6.42 | 6.86 | 6.86 | 3.02% | 25,226 |
| Mar 12, 2026 | 6.25 | 6.74 | 6.16 | 6.66 | 6.66 | 7.94% | 40,172 |
| Mar 11, 2026 | 6.31 | 6.47 | 6.01 | 6.17 | 6.17 | 0.16% | 54,392 |
| Mar 10, 2026 | 5.58 | 6.31 | 5.16 | 6.16 | 6.16 | 9.59% | 27,778 |
| Mar 9, 2026 | 5.54 | 5.62 | 5.23 | 5.62 | 5.62 | 1.12% | 22,807 |
| Mar 6, 2026 | 5.80 | 5.90 | 5.42 | 5.56 | 5.56 | -6.11% | 23,164 |
| Mar 5, 2026 | 5.80 | 5.93 | 5.55 | 5.92 | 5.92 | 4.08% | 18,293 |
| Mar 4, 2026 | 5.66 | 5.87 | 5.31 | 5.69 | 5.69 | 1.07% | 21,289 |
| Mar 3, 2026 | 5.77 | 5.87 | 5.62 | 5.63 | 5.63 | -6.28% | 17,734 |
| Mar 2, 2026 | 6.16 | 6.25 | 5.85 | 6.01 | 6.01 | -7.29% | 23,557 |
| Feb 27, 2026 | 6.62 | 6.70 | 6.17 | 6.48 | 6.48 | -1.80% | 21,781 |
| Feb 26, 2026 | 6.65 | 6.65 | 6.21 | 6.60 | 6.60 | -6.48% | 43,593 |
| Feb 25, 2026 | 7.29 | 7.44 | 6.85 | 7.05 | 7.05 | -7.45% | 50,624 |
| Feb 24, 2026 | 7.39 | 8.00 | 7.02 | 7.62 | 7.62 | -0.01% | 70,347 |
| Feb 23, 2026 | 7.43 | 8.16 | 7.32 | 7.62 | 7.62 | 1.46% | 101,619 |
| Feb 20, 2026 | 8.16 | 8.28 | 7.51 | 7.51 | 7.51 | -12.10% | 113,009 |
| Feb 19, 2026 | 9.32 | 9.32 | 7.22 | 8.55 | 8.55 | -2.63% | 486,862 |
| Feb 18, 2026 | 11.01 | 11.47 | 7.78 | 8.78 | 8.78 | 36.56% | 13,770,638 |
| Feb 17, 2026 | 5.66 | 7.08 | 5.17 | 6.43 | 6.43 | 24.12% | 1,399,569 |
| Feb 13, 2026 | 5.27 | 5.47 | 5.17 | 5.18 | 5.18 | 0.14% | 7,560 |
| Feb 12, 2026 | 5.63 | 6.24 | 5.11 | 5.17 | 5.17 | -8.78% | 25,831 |
| Feb 11, 2026 | 5.96 | 6.15 | 5.67 | 5.67 | 5.67 | -7.77% | 10,434 |
| Feb 10, 2026 | 6.16 | 6.29 | 6.09 | 6.15 | 6.15 | -0.19% | 1,789 |
| Feb 9, 2026 | 6.16 | 6.34 | 6.05 | 6.16 | 6.16 | -0.13% | 3,946 |
| Feb 6, 2026 | 5.86 | 6.34 | 5.66 | 6.17 | 6.17 | 4.03% | 10,812 |
| Feb 5, 2026 | 6.45 | 6.45 | 5.82 | 5.93 | 5.93 | -9.58% | 11,275 |
| Feb 4, 2026 | 6.80 | 6.82 | 6.56 | 6.56 | 6.56 | -1.66% | 7,546 |
| Feb 3, 2026 | 7.08 | 7.16 | 6.56 | 6.67 | 6.67 | -7.88% | 14,665 |
| Feb 2, 2026 | 7.28 | 7.50 | 7.08 | 7.24 | 7.24 | -1.01% | 8,332 |
| Jan 30, 2026 | 7.24 | 7.43 | 7.01 | 7.31 | 7.31 | -0.40% | 7,317 |
| Jan 29, 2026 | 7.85 | 7.85 | 7.25 | 7.34 | 7.34 | -4.85% | 6,512 |
| Jan 28, 2026 | 7.78 | 7.85 | 7.55 | 7.72 | 7.72 | 0.19% | 13,970 |
| Jan 27, 2026 | 7.78 | 7.78 | 7.47 | 7.70 | 7.70 | - | 8,390 |
| Jan 26, 2026 | 8.24 | 8.26 | 7.62 | 7.70 | 7.70 | -7.41% | 12,485 |
| Jan 23, 2026 | 7.70 | 8.39 | 7.46 | 8.32 | 8.32 | 9.08% | 25,995 |
| Jan 22, 2026 | 7.57 | 7.85 | 7.32 | 7.62 | 7.62 | -1.97% | 20,361 |
| Jan 21, 2026 | 8.39 | 8.39 | 7.32 | 7.78 | 7.78 | -12.93% | 29,338 |
| Jan 20, 2026 | 7.00 | 9.39 | 6.93 | 8.93 | 8.93 | 24.06% | 145,271 |
| Jan 16, 2026 | 7.58 | 7.58 | 6.29 | 7.20 | 7.20 | -7.42% | 137,605 |
| Jan 15, 2026 | 7.70 | 8.01 | 7.24 | 7.78 | 7.78 | 7.85% | 827,999 |
| Jan 14, 2026 | 7.85 | 7.85 | 7.12 | 7.21 | 7.21 | -2.45% | 5,903 |
| Jan 13, 2026 | 7.47 | 7.55 | 7.36 | 7.39 | 7.39 | -1.03% | 2,417 |
| Jan 12, 2026 | 7.78 | 7.78 | 7.32 | 7.47 | 7.47 | -3.00% | 5,779 |
| Jan 9, 2026 | 7.70 | 8.01 | 7.70 | 7.70 | 7.70 | -1.96% | 3,350 |
| Jan 8, 2026 | 7.82 | 8.09 | 7.72 | 7.85 | 7.85 | - | 5,633 |
| Jan 7, 2026 | 7.89 | 8.35 | 7.70 | 7.85 | 7.85 | -0.97% | 14,815 |
| Jan 6, 2026 | 8.01 | 8.01 | 7.78 | 7.93 | 7.93 | 1.98% | 2,290 |
| Jan 5, 2026 | 7.70 | 8.09 | 7.70 | 7.78 | 7.78 | -0.98% | 3,066 |
| Jan 2, 2026 | 7.38 | 7.85 | 7.37 | 7.85 | 7.85 | 5.18% | 2,669 |
| Dec 31, 2025 | 7.25 | 7.71 | 7.13 | 7.47 | 7.47 | 0.31% | 9,392 |
| Dec 30, 2025 | 7.08 | 7.53 | 7.08 | 7.44 | 7.44 | 0.28% | 5,735 |
| Dec 29, 2025 | 7.70 | 7.78 | 7.24 | 7.42 | 7.42 | -4.55% | 5,855 |
| Dec 26, 2025 | 7.78 | 8.01 | 7.66 | 7.78 | 7.78 | -2.88% | 6,941 |
| Dec 24, 2025 | 7.93 | 8.09 | 7.78 | 8.01 | 8.01 | - | 1,855 |
| Dec 23, 2025 | 9.09 | 9.09 | 7.62 | 8.01 | 8.01 | -11.11% | 17,792 |
| Dec 22, 2025 | 7.70 | 9.86 | 7.55 | 9.01 | 9.01 | 18.93% | 127,551 |
| Dec 19, 2025 | 7.62 | 7.62 | 7.39 | 7.58 | 7.58 | -0.17% | 6,311 |
| Dec 18, 2025 | 7.70 | 7.83 | 7.47 | 7.59 | 7.59 | -1.95% | 3,968 |
| Dec 17, 2025 | 8.16 | 8.16 | 7.66 | 7.74 | 7.74 | -1.46% | 3,560 |
| Dec 16, 2025 | 7.86 | 8.17 | 7.70 | 7.85 | 7.85 | - | 6,885 |
| Dec 15, 2025 | 8.16 | 8.24 | 7.78 | 7.85 | 7.85 | -7.27% | 7,670 |
| Dec 12, 2025 | 8.70 | 8.70 | 8.32 | 8.47 | 8.47 | -3.51% | 7,565 |
| Dec 11, 2025 | 8.86 | 8.93 | 8.62 | 8.78 | 8.78 | -2.56% | 2,748 |
| Dec 10, 2025 | 8.62 | 9.62 | 8.55 | 9.01 | 9.01 | 2.63% | 25,835 |
| Dec 9, 2025 | 8.51 | 8.78 | 8.47 | 8.78 | 8.78 | 0.88% | 6,459 |
| Dec 8, 2025 | 8.70 | 8.70 | 8.47 | 8.70 | 8.70 | - | 2,470 |
| Dec 5, 2025 | 8.78 | 8.78 | 8.47 | 8.70 | 8.70 | -1.74% | 6,062 |
| Dec 4, 2025 | 8.55 | 8.86 | 8.39 | 8.86 | 8.86 | 0.88% | 6,362 |
| Dec 3, 2025 | 7.62 | 8.84 | 7.42 | 8.78 | 8.78 | 15.64% | 6,974 |