Audinate Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	2.30	2.30	2.24	2.27	-	-1.73%	100,560
May 11, 2026	2.37	2.42	2.29	2.31	2.31	-2.53%	333,495
May 8, 2026	2.39	2.41	2.36	2.37	2.37	-1.25%	178,746
May 7, 2026	2.40	2.44	2.37	2.40	2.40	-0.41%	249,771
May 6, 2026	2.43	2.46	2.37	2.41	2.41	0.84%	156,729
May 5, 2026	2.41	2.42	2.37	2.39	2.39	-2.05%	198,007
May 4, 2026	2.48	2.55	2.41	2.44	2.44	-1.21%	338,534
May 1, 2026	2.54	2.60	2.44	2.47	2.47	-2.37%	199,089
Apr 30, 2026	2.43	2.57	2.40	2.53	2.53	3.27%	201,796
Apr 29, 2026	2.50	2.56	2.45	2.45	2.45	-2.00%	1,476,328
Apr 28, 2026	2.64	2.64	2.49	2.50	2.50	-5.30%	304,818
Apr 27, 2026	2.61	2.71	2.59	2.64	2.64	1.15%	141,080
Apr 24, 2026	2.63	2.64	2.53	2.61	2.61	-0.76%	186,811
Apr 23, 2026	2.66	2.93	2.59	2.63	2.63	-0.75%	820,263
Apr 22, 2026	2.68	2.68	2.60	2.65	2.65	-0.75%	129,890
Apr 21, 2026	2.66	2.70	2.60	2.67	2.67	0.38%	306,263
Apr 20, 2026	2.75	2.75	2.64	2.66	2.66	-3.97%	303,397
Apr 17, 2026	2.65	2.82	2.64	2.77	2.77	5.32%	362,813
Apr 16, 2026	2.38	2.65	2.38	2.63	2.63	10.50%	333,327
Apr 15, 2026	2.39	2.45	2.35	2.38	2.38	0.42%	373,364
Apr 14, 2026	2.38	2.44	2.31	2.37	2.37	2.16%	455,222
Apr 13, 2026	2.47	2.47	2.31	2.32	2.32	-4.53%	450,298
Apr 10, 2026	2.66	2.66	2.43	2.43	2.43	-3.95%	528,886
Apr 9, 2026	2.84	2.84	2.53	2.53	2.53	-8.66%	297,858
Apr 8, 2026	2.57	2.86	2.57	2.77	2.77	10.36%	684,574
Apr 7, 2026	2.54	2.68	2.49	2.51	2.51	-1.95%	391,463
Apr 2, 2026	2.80	2.80	2.53	2.56	2.56	-5.19%	291,557
Apr 1, 2026	2.61	2.72	2.54	2.70	2.70	5.47%	835,271
Mar 31, 2026	2.50	2.56	2.43	2.56	2.56	2.40%	389,871
Mar 30, 2026	2.55	2.55	2.41	2.50	2.50	-1.96%	447,889
Mar 27, 2026	2.58	2.62	2.52	2.55	2.55	-0.78%	336,790
Mar 26, 2026	2.67	2.69	2.57	2.57	2.57	-3.02%	420,986
Mar 25, 2026	2.76	2.80	2.65	2.65	2.65	-2.57%	476,346
Mar 24, 2026	2.60	2.82	2.42	2.72	2.72	7.51%	1,145,800
Mar 23, 2026	2.45	2.62	2.41	2.53	2.53	4.98%	998,888
Mar 20, 2026	2.58	2.62	2.41	2.41	2.41	-7.31%	3,735,200
Mar 19, 2026	2.68	2.68	2.59	2.60	2.60	-3.70%	590,199
Mar 18, 2026	2.77	2.79	2.69	2.70	2.70	-2.53%	551,681
Mar 17, 2026	2.68	2.81	2.63	2.77	2.77	3.75%	799,319
Mar 16, 2026	2.70	2.74	2.64	2.67	2.67	-2.20%	578,515
Mar 13, 2026	2.77	2.78	2.60	2.73	2.73	-1.80%	1,159,810
Mar 12, 2026	2.91	2.91	2.76	2.78	2.78	-6.71%	699,725
Mar 11, 2026	2.89	3.06	2.79	2.98	2.98	3.47%	583,179
Mar 10, 2026	2.83	2.94	2.75	2.88	2.88	2.86%	580,538
Mar 9, 2026	2.88	2.88	2.73	2.80	2.80	-1.75%	348,621
Mar 6, 2026	2.80	2.93	2.80	2.85	2.85	1.79%	626,144
Mar 5, 2026	2.82	2.87	2.78	2.80	2.80	0.72%	440,494
Mar 4, 2026	2.90	2.90	2.75	2.78	2.78	-4.14%	410,271
Mar 3, 2026	2.93	2.95	2.82	2.90	2.90	-1.36%	392,267
Mar 2, 2026	3.03	3.03	2.93	2.94	2.94	-3.29%	391,279