Audeara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.03	0.03	0.03	0.03	-	3.85%	65,935
Jun 25, 2026	0.03	0.03	0.03	0.03	0.03	-13.33%	94,007
Jun 24, 2026	0.03	0.03	0.03	0.03	0.03	11.11%	60,546
Jun 23, 2026	0.03	0.03	0.03	0.03	0.03	-10.00%	412,212
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	100,010
Jun 19, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	120,100
Jun 18, 2026	0.03	0.03	0.03	0.03	0.03	-	7,936
Jun 17, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	50,964
Jun 16, 2026	0.03	0.03	0.03	0.03	0.03	10.71%	69,891
Jun 15, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	151,783
Jun 12, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	123,035
Jun 11, 2026	0.04	0.04	0.03	0.03	0.03	-20.00%	407,662
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	-	172,411
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	100,000
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	11.43%	35,780
Jun 2, 2026	0.04	0.04	0.04	0.04	0.04	-	125,258
May 29, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	317,503
May 28, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	60,014
May 27, 2026	0.04	0.04	0.04	0.04	0.04	-	19,863
May 26, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	100,000
May 25, 2026	0.04	0.04	0.04	0.04	0.04	-	7,894
May 22, 2026	0.04	0.05	0.04	0.04	0.04	2.50%	269,687
May 21, 2026	0.03	0.04	0.03	0.04	0.04	42.86%	394,440
May 19, 2026	0.03	0.03	0.03	0.03	0.03	-9.68%	22,183
May 18, 2026	0.03	0.03	0.03	0.03	0.03	-	10,000
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-	40,500
May 14, 2026	0.03	0.03	0.03	0.03	0.03	-	2,540
May 13, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	316,053
May 12, 2026	0.03	0.03	0.03	0.03	0.03	-	320,519
May 11, 2026	0.03	0.03	0.03	0.03	0.03	-	20,005
May 7, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	518,618
May 4, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	1,051,183
May 1, 2026	0.04	0.04	0.03	0.03	0.03	-23.08%	3,606,912
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	414,000
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	-18.00%	1,398,057
Apr 24, 2026	0.06	0.06	0.04	0.05	0.05	-12.28%	708,031
Apr 23, 2026	0.06	0.06	0.06	0.06	0.06	-1.72%	750
Apr 22, 2026	0.06	0.06	0.06	0.06	0.06	2.65%	482,622
Apr 21, 2026	0.06	0.06	0.06	0.06	0.06	-0.88%	3,650
Apr 20, 2026	0.06	0.06	0.06	0.06	0.06	1.79%	1,744
Apr 17, 2026	0.06	0.06	0.06	0.06	0.06	-1.75%	70,639
Apr 16, 2026	0.06	0.06	0.06	0.06	0.06	-	369,410
Apr 14, 2026	0.05	0.06	0.05	0.06	0.06	1.79%	1,502,334
Apr 13, 2026	0.05	0.06	0.05	0.06	0.06	-8.20%	41,705
Apr 1, 2026	0.06	0.06	0.06	0.06	0.06	4.27%	37,097
Mar 31, 2026	0.06	0.06	0.06	0.06	0.06	-4.10%	169,483
Mar 30, 2026	0.06	0.06	0.06	0.06	0.06	-	322
Mar 24, 2026	0.07	0.07	0.06	0.06	0.06	-6.15%	102,552
Mar 23, 2026	0.07	0.07	0.07	0.07	0.07	-7.14%	68,079
Mar 20, 2026	0.07	0.07	0.07	0.07	0.07	-	85