Skip to main content
Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
0.560
+0.013 (2.32%)
At close: Nov 20, 2024, 4:00 PM
0.550
-0.010 (-1.72%)
After-hours: Nov 20, 2024, 4:44 PM EST

Auddia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.560.570.550.560.562.32%38,172
Nov 19, 20240.550.570.520.550.55-1.17%29,976
Nov 18, 20240.500.560.490.550.558.53%257,158
Nov 15, 20240.550.550.480.510.51-9.73%136,234
Nov 14, 20240.550.580.540.570.571.00%53,883
Nov 13, 20240.590.610.550.560.56-6.61%178,605
Nov 12, 20240.610.660.570.600.60-4.31%146,572
Nov 11, 20240.550.660.550.630.6313.88%712,744
Nov 8, 20240.560.560.530.550.55-0.04%63,477
Nov 7, 20240.580.580.530.550.55-2.67%52,647
Nov 6, 20240.590.590.530.570.57-6.61%73,783
Nov 5, 20240.610.610.580.610.612.89%51,885
Nov 4, 20240.590.590.580.590.591.36%41,792
Nov 1, 20240.560.600.560.580.581.06%46,296
Oct 31, 20240.600.620.540.570.57-4.97%64,761
Oct 30, 20240.610.630.600.600.600.18%47,454
Oct 29, 20240.600.630.600.600.60-2.35%18,250
Oct 28, 20240.650.650.600.620.62-2.46%54,518
Oct 25, 20240.630.650.590.630.63-3.62%56,813
Oct 24, 20240.700.700.630.660.66-2.70%46,981
Oct 23, 20240.680.690.650.680.68-1.86%40,465
Oct 22, 20240.690.690.660.690.69-0.02%48,064
Oct 21, 20240.690.710.650.690.690.43%370,581
Oct 18, 20240.650.700.650.690.69-2.28%158,329
Oct 17, 20240.630.740.620.700.7013.06%586,982
Oct 16, 20240.580.630.570.620.628.01%144,695
Oct 15, 20240.590.590.570.570.57-4.32%97,382
Oct 14, 20240.590.600.580.600.605.23%101,066
Oct 11, 20240.620.620.530.570.57-4.02%186,073
Oct 10, 20240.590.630.590.590.59-0.35%43,154
Oct 9, 20240.600.630.600.600.60-2.28%61,310
Oct 8, 20240.610.620.580.610.61-2.31%109,133
Oct 7, 20240.620.640.600.620.62-0.57%129,216
Oct 4, 20240.640.640.620.630.63-1.88%34,782
Oct 3, 20240.630.640.600.640.643.36%32,553
Oct 2, 20240.630.630.550.620.621.43%401,917
Oct 1, 20240.660.670.610.610.61-7.64%162,413
Sep 30, 20240.680.690.650.660.66-0.88%99,754
Sep 27, 20240.690.690.660.670.67-2.37%146,227
Sep 26, 20240.690.730.680.680.680.44%98,528
Sep 25, 20240.720.730.650.680.68-6.06%344,686
Sep 24, 20240.760.770.700.720.72-6.82%304,083
Sep 23, 20240.790.810.760.780.78-4.07%201,401
Sep 20, 20240.820.830.780.810.812.66%236,223
Sep 19, 20240.800.840.780.790.79-0.25%143,315
Sep 18, 20240.830.840.780.790.79-6.08%141,498
Sep 17, 20240.780.850.780.840.848.67%214,948
Sep 16, 20240.760.810.760.780.780.39%150,773
Sep 13, 20240.770.790.740.770.77-2.29%266,157
Sep 12, 20240.740.830.740.790.793.93%171,723
Sep 11, 20240.770.780.720.760.76-0.64%236,009
Sep 10, 20240.790.790.650.770.77-3.27%309,058
Sep 9, 20240.840.850.780.790.79-5.37%619,096
Sep 6, 20240.920.930.820.840.84-8.14%679,976
Sep 5, 20240.930.970.860.910.91-1.38%1,182,829
Sep 4, 20241.081.150.880.920.92-18.35%3,680,751
Sep 3, 20241.461.581.071.131.1332.13%106,017,793
Aug 30, 20240.850.920.830.860.86-0.56%225,721
Aug 29, 20240.950.950.840.860.86-10.11%239,703
Aug 28, 20241.031.030.930.960.96-6.21%171,058
Aug 27, 20240.991.040.951.021.020.99%139,577
Aug 26, 20241.091.090.971.011.01-8.18%423,007
Aug 23, 20241.091.121.061.101.10-299,682
Aug 22, 20241.121.221.091.101.10-5.98%445,056
Aug 21, 20241.171.241.071.171.17-9.30%1,021,927
Aug 20, 20241.611.861.041.291.2912.17%36,255,531
Aug 19, 20241.031.151.031.151.1511.65%24,902
Aug 16, 20241.071.071.021.031.03-0.96%6,934
Aug 15, 20241.071.091.041.041.04-9,525
Aug 14, 20241.111.201.031.041.04-4.59%64,385
Aug 13, 20241.071.101.051.091.090.93%19,938
Aug 12, 20241.071.091.051.081.08-1.82%9,939
Aug 9, 20241.071.111.041.101.106.80%28,264
Aug 8, 20241.181.181.011.031.03-12.71%101,176
Aug 7, 20241.151.191.151.181.181.72%20,950
Aug 6, 20241.111.331.111.161.164.50%74,245
Aug 5, 20241.081.171.031.111.11-5.93%58,268
Aug 2, 20241.191.201.081.181.18-2.48%36,959
Aug 1, 20241.301.301.191.211.21-6.20%28,559
Jul 31, 20241.161.331.161.291.297.50%25,910
Jul 30, 20241.271.281.151.201.20-6.98%47,799
Jul 29, 20241.401.471.281.291.29-11.03%159,202
Jul 26, 20241.321.491.311.451.452.84%57,619
Jul 25, 20241.301.451.271.411.419.98%66,254
Jul 24, 20241.321.341.261.281.28-5.04%58,969
Jul 23, 20241.451.461.281.351.35-6.90%113,102
Jul 22, 20241.401.551.301.451.454.32%429,387
Jul 19, 20241.141.451.141.391.3921.93%309,640
Jul 18, 20241.381.441.101.141.14-17.39%253,626
Jul 17, 20241.231.381.141.381.3814.05%310,184
Jul 16, 20241.121.261.101.211.2111.01%217,816
Jul 15, 20241.051.151.031.091.09-4.39%53,371
Jul 12, 20241.111.141.101.141.141.33%40,523
Jul 11, 20241.101.131.031.131.135.63%66,401
Jul 10, 20241.001.080.981.071.075.45%163,248
Jul 9, 20241.011.051.001.011.01-1.94%44,783
Jul 8, 20241.021.050.981.031.030.98%36,758
Jul 5, 20241.031.031.001.021.022.00%51,150
Jul 3, 20241.011.040.991.001.00-0.99%70,173
Jul 2, 20241.011.040.981.011.011.00%46,244