Auddia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.24	0.24	0.21	0.22	0.22	-10.71%	296,702
Mar 27, 2025	0.22	0.26	0.22	0.24	0.24	-27.00%	1,476,574
Mar 26, 2025	0.35	0.35	0.32	0.33	0.33	-0.33%	425,846
Mar 25, 2025	0.33	0.36	0.32	0.33	0.33	3.46%	1,385,604
Mar 24, 2025	0.33	0.33	0.30	0.32	0.32	-3.78%	298,762
Mar 21, 2025	0.30	0.35	0.30	0.34	0.34	9.19%	1,473,174
Mar 20, 2025	0.31	0.32	0.30	0.31	0.31	-0.65%	121,648
Mar 19, 2025	0.30	0.32	0.30	0.31	0.31	5.08%	151,285
Mar 18, 2025	0.31	0.31	0.29	0.30	0.30	-1.67%	114,103
Mar 17, 2025	0.30	0.32	0.28	0.30	0.30	0.33%	197,254
Mar 14, 2025	0.29	0.30	0.27	0.30	0.30	2.75%	120,466
Mar 13, 2025	0.28	0.30	0.27	0.29	0.29	0.94%	125,220
Mar 12, 2025	0.28	0.30	0.27	0.29	0.29	-9.08%	306,194
Mar 11, 2025	0.26	0.34	0.25	0.32	0.32	18.76%	797,900
Mar 10, 2025	0.28	0.28	0.26	0.27	0.27	-4.30%	167,466
Mar 7, 2025	0.28	0.28	0.26	0.28	0.28	-1.69%	203,492
Mar 6, 2025	0.29	0.29	0.27	0.28	0.28	-2.14%	111,123
Mar 5, 2025	0.27	0.30	0.27	0.29	0.29	4.32%	288,860
Mar 4, 2025	0.28	0.28	0.24	0.28	0.28	-2.04%	304,305
Mar 3, 2025	0.30	0.31	0.27	0.28	0.28	-8.45%	460,722
Feb 28, 2025	0.31	0.31	0.30	0.31	0.31	2.96%	157,656
Feb 27, 2025	0.32	0.32	0.30	0.30	0.30	-6.20%	237,687
Feb 26, 2025	0.29	0.33	0.29	0.32	0.32	7.72%	401,207
Feb 25, 2025	0.32	0.32	0.27	0.30	0.30	-11.02%	679,369
Feb 24, 2025	0.39	0.39	0.32	0.33	0.33	-12.47%	1,475,394
Feb 21, 2025	0.41	0.42	0.38	0.38	0.38	-7.52%	966,771
Feb 20, 2025	0.46	0.46	0.40	0.41	0.41	-13.83%	2,441,940
Feb 19, 2025	0.62	0.86	0.45	0.48	0.48	8.55%	91,036,533
Feb 18, 2025	0.47	0.51	0.43	0.44	0.44	-9.53%	187,620
Feb 14, 2025	0.51	0.52	0.46	0.49	0.49	-10.83%	481,225
Feb 13, 2025	0.45	0.57	0.43	0.55	0.55	22.80%	2,024,859
Feb 12, 2025	0.45	0.46	0.43	0.45	0.45	1.00%	232,383
Feb 11, 2025	0.38	0.46	0.38	0.44	0.44	13.36%	564,453
Feb 10, 2025	0.41	0.41	0.38	0.39	0.39	-4.58%	153,467
Feb 7, 2025	0.46	0.46	0.39	0.41	0.41	-11.54%	430,639
Feb 6, 2025	0.46	0.47	0.45	0.46	0.46	0.94%	42,684
Feb 5, 2025	0.46	0.46	0.45	0.46	0.46	0.59%	72,044
Feb 4, 2025	0.45	0.47	0.45	0.46	0.46	-	58,168
Feb 3, 2025	0.46	0.47	0.44	0.46	0.46	-2.78%	73,274
Jan 31, 2025	0.47	0.48	0.46	0.47	0.47	-1.47%	85,238
Jan 30, 2025	0.48	0.49	0.46	0.48	0.48	0.85%	73,071
Jan 29, 2025	0.47	0.50	0.46	0.47	0.47	-2.71%	182,571
Jan 28, 2025	0.47	0.48	0.46	0.48	0.48	2.61%	91,822
Jan 27, 2025	0.48	0.50	0.47	0.47	0.47	-1.75%	124,339
Jan 24, 2025	0.49	0.50	0.48	0.48	0.48	-2.60%	68,729
Jan 23, 2025	0.50	0.50	0.48	0.49	0.49	0.61%	116,520
Jan 22, 2025	0.49	0.50	0.48	0.49	0.49	-2.00%	141,042
Jan 21, 2025	0.49	0.51	0.49	0.50	0.50	2.04%	106,468
Jan 17, 2025	0.50	0.52	0.48	0.49	0.49	-0.02%	202,666
Jan 16, 2025	0.49	0.50	0.47	0.49	0.49	4.06%	132,646