audius SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	11.70	11.90	11.70	11.90	-	3.48%	300
May 6, 2026	11.50	11.50	11.50	11.50	11.50	-	-
May 5, 2026	11.50	11.50	11.50	11.50	11.50	-	-
May 4, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 30, 2026	11.50	11.50	11.50	11.50	11.50	1.77%	-
Apr 29, 2026	11.30	11.30	11.30	11.30	11.30	-0.88%	-
Apr 28, 2026	11.40	11.40	11.40	11.40	11.40	-0.87%	-
Apr 27, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 24, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 23, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 22, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 21, 2026	11.50	11.50	11.50	11.50	11.50	0.88%	-
Apr 20, 2026	11.40	11.40	11.40	11.40	11.40	-0.87%	-
Apr 17, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 16, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 15, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 14, 2026	11.50	11.50	11.50	11.50	11.50	-0.86%	-
Apr 13, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	-
Apr 10, 2026	11.50	11.50	11.50	11.50	11.50	-1.71%	-
Apr 9, 2026	11.60	11.70	11.60	11.70	11.70	0.86%	130
Apr 8, 2026	11.60	11.60	11.60	11.60	11.60	-0.85%	-
Apr 7, 2026	11.70	11.70	11.70	11.70	11.70	-	-
Apr 2, 2026	11.70	11.70	11.70	11.70	11.70	-	-
Apr 1, 2026	11.70	11.70	11.70	11.70	11.70	-1.68%	-
Mar 31, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Mar 30, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Mar 27, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Mar 26, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Mar 25, 2026	11.90	11.90	11.90	11.90	11.90	-0.83%	-
Mar 24, 2026	12.30	12.30	12.00	12.00	12.00	-3.23%	-
Mar 23, 2026	12.40	12.40	12.40	12.40	12.40	-	-
Mar 20, 2026	12.40	12.40	12.40	12.40	12.40	0.81%	-
Mar 19, 2026	12.30	12.30	12.30	12.30	12.30	0.82%	-
Mar 18, 2026	12.20	12.20	12.20	12.20	12.20	-0.81%	-
Mar 17, 2026	12.30	12.30	12.30	12.30	12.30	2.50%	-
Mar 16, 2026	12.00	12.00	12.00	12.00	12.00	-	-
Mar 13, 2026	12.00	12.00	12.00	12.00	12.00	-2.44%	-
Mar 12, 2026	12.30	12.30	12.30	12.30	12.30	-	-
Mar 11, 2026	11.90	12.30	11.90	12.30	12.30	3.36%	200
Mar 10, 2026	11.90	11.90	11.90	11.90	11.90	-1.65%	-
Mar 9, 2026	12.10	12.10	12.10	12.10	12.10	-	-
Mar 6, 2026	12.10	12.10	12.10	12.10	12.10	-1.63%	-
Mar 5, 2026	12.30	12.30	12.30	12.30	12.30	1.65%	-
Mar 4, 2026	12.10	12.10	12.10	12.10	12.10	0.83%	-
Mar 3, 2026	12.00	12.00	12.00	12.00	12.00	0.84%	-
Mar 2, 2026	11.90	11.90	11.90	11.90	11.90	-3.25%	-
Feb 27, 2026	12.30	12.30	12.30	12.30	12.30	-0.81%	-
Feb 26, 2026	12.40	12.40	12.40	12.40	12.40	-0.80%	-
Feb 25, 2026	12.50	12.50	12.50	12.50	12.50	-	19
Feb 24, 2026	12.50	12.50	12.50	12.50	12.50	-	-