Auddia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.78	0.78	0.74	0.74	0.74	-5.62%	52,688
Mar 23, 2026	0.83	0.83	0.77	0.78	0.78	-5.22%	42,178
Mar 20, 2026	0.77	0.90	0.76	0.83	0.83	4.12%	170,523
Mar 19, 2026	0.84	0.85	0.74	0.80	0.80	-5.08%	107,117
Mar 18, 2026	0.86	0.86	0.79	0.84	0.84	-0.66%	99,985
Mar 17, 2026	0.98	0.99	0.84	0.84	0.84	-12.51%	207,207
Mar 16, 2026	0.89	0.98	0.88	0.96	0.96	8.18%	295,384
Mar 13, 2026	0.86	0.90	0.83	0.89	0.89	3.03%	190,552
Mar 12, 2026	0.81	0.88	0.80	0.86	0.86	7.94%	293,713
Mar 11, 2026	0.82	0.84	0.78	0.80	0.80	0.16%	418,824
Mar 10, 2026	0.73	0.82	0.67	0.80	0.80	9.59%	213,891
Mar 9, 2026	0.72	0.73	0.68	0.73	0.73	1.12%	175,616
Mar 6, 2026	0.75	0.77	0.70	0.72	0.72	-6.12%	178,364
Mar 5, 2026	0.75	0.77	0.72	0.77	0.77	4.09%	140,863
Mar 4, 2026	0.74	0.76	0.69	0.74	0.74	1.05%	163,926
Mar 3, 2026	0.75	0.76	0.73	0.73	0.73	-6.27%	136,553
Mar 2, 2026	0.80	0.81	0.76	0.78	0.78	-7.29%	181,390
Feb 27, 2026	0.86	0.87	0.80	0.84	0.84	-1.81%	167,720
Feb 26, 2026	0.86	0.86	0.81	0.86	0.86	-6.47%	335,669
Feb 25, 2026	0.95	0.97	0.89	0.92	0.92	-7.46%	389,805
Feb 24, 2026	0.96	1.04	0.91	0.99	0.99	-0.01%	541,673
Feb 23, 2026	0.96	1.06	0.95	0.99	0.99	1.47%	782,468
Feb 20, 2026	1.06	1.08	0.98	0.98	0.98	-12.10%	870,176
Feb 19, 2026	1.21	1.21	0.94	1.11	1.11	-2.63%	3,748,840
Feb 18, 2026	1.43	1.49	1.01	1.14	1.14	36.56%	106,033,940
Feb 17, 2026	0.74	0.92	0.67	0.83	0.83	24.12%	10,776,685
Feb 13, 2026	0.68	0.71	0.67	0.67	0.67	0.13%	58,213
Feb 12, 2026	0.73	0.81	0.66	0.67	0.67	-8.79%	198,902
Feb 11, 2026	0.77	0.80	0.74	0.74	0.74	-7.77%	80,345
Feb 10, 2026	0.80	0.82	0.79	0.80	0.80	-0.20%	13,781
Feb 9, 2026	0.80	0.82	0.79	0.80	0.80	-0.12%	30,390
Feb 6, 2026	0.76	0.82	0.74	0.80	0.80	4.03%	83,259
Feb 5, 2026	0.84	0.84	0.76	0.77	0.77	-9.57%	86,820
Feb 4, 2026	0.88	0.89	0.85	0.85	0.85	-1.67%	58,105
Feb 3, 2026	0.92	0.93	0.85	0.87	0.87	-7.87%	112,927
Feb 2, 2026	0.95	0.97	0.92	0.94	0.94	-1.01%	64,157
Jan 30, 2026	0.94	0.97	0.91	0.95	0.95	-0.40%	56,345
Jan 29, 2026	1.02	1.02	0.94	0.95	0.95	-4.85%	50,150
Jan 28, 2026	1.01	1.02	0.98	1.00	1.00	0.20%	107,573
Jan 27, 2026	1.01	1.01	0.97	1.00	1.00	-	64,608
Jan 26, 2026	1.07	1.07	0.99	1.00	1.00	-7.41%	96,138
Jan 23, 2026	1.00	1.09	0.97	1.08	1.08	9.08%	200,162
Jan 22, 2026	0.98	1.02	0.95	0.99	0.99	-1.97%	156,783
Jan 21, 2026	1.09	1.09	0.95	1.01	1.01	-12.93%	225,903
Jan 20, 2026	0.91	1.22	0.90	1.16	1.16	24.06%	1,118,594
Jan 16, 2026	0.98	0.98	0.82	0.94	0.94	-7.43%	1,059,566
Jan 15, 2026	1.00	1.04	0.94	1.01	1.01	7.85%	6,375,598
Jan 14, 2026	1.02	1.02	0.93	0.94	0.94	-2.45%	45,455
Jan 13, 2026	0.97	0.98	0.96	0.96	0.96	-1.03%	18,615
Jan 12, 2026	1.01	1.01	0.95	0.97	0.97	-3.00%	44,505