Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
1.000
-0.020 (-1.96%)
At close: Jan 9, 2026, 4:00 PM EST
1.040
+0.040 (4.00%)
After-hours: Jan 9, 2026, 7:08 PM EST
Auddia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 25,340 |
| Jan 8, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 40,867 |
| Jan 7, 2026 | 1.03 | 1.08 | 1.00 | 1.02 | 1.02 | -0.97% | 111,980 |
| Jan 6, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 17,634 |
| Jan 5, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 23,552 |
| Jan 2, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 5.19% | 20,427 |
| Dec 31, 2025 | 0.94 | 1.00 | 0.93 | 0.97 | 0.97 | 0.30% | 72,221 |
| Dec 30, 2025 | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | 0.29% | 44,165 |
| Dec 29, 2025 | 1.00 | 1.01 | 0.94 | 0.96 | 0.96 | -4.55% | 44,685 |
| Dec 26, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 53,449 |
| Dec 24, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | - | 14,286 |
| Dec 23, 2025 | 1.18 | 1.18 | 0.99 | 1.04 | 1.04 | -11.11% | 134,793 |
| Dec 22, 2025 | 1.00 | 1.28 | 0.98 | 1.17 | 1.17 | 18.93% | 967,064 |
| Dec 19, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -0.17% | 48,376 |
| Dec 18, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -1.94% | 30,561 |
| Dec 17, 2025 | 1.06 | 1.06 | 0.99 | 1.01 | 1.01 | -1.47% | 27,417 |
| Dec 16, 2025 | 1.02 | 1.06 | 1.00 | 1.02 | 1.02 | - | 45,295 |
| Dec 15, 2025 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -7.27% | 59,061 |
| Dec 12, 2025 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -3.51% | 58,251 |
| Dec 11, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -2.56% | 21,161 |
| Dec 10, 2025 | 1.12 | 1.25 | 1.11 | 1.17 | 1.17 | 2.63% | 198,932 |
| Dec 9, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 49,738 |
| Dec 8, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 19,023 |
| Dec 5, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -1.74% | 46,600 |
| Dec 4, 2025 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | 0.88% | 48,995 |
| Dec 3, 2025 | 0.99 | 1.15 | 0.96 | 1.14 | 1.14 | 15.64% | 53,291 |
| Dec 2, 2025 | 1.11 | 1.11 | 0.96 | 0.99 | 0.99 | -13.53% | 125,345 |
| Dec 1, 2025 | 0.97 | 1.18 | 0.97 | 1.14 | 1.14 | 17.53% | 263,438 |
| Nov 28, 2025 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 0.30% | 40,055 |
| Nov 26, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 1.91% | 32,846 |
| Nov 25, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.42% | 15,474 |
| Nov 24, 2025 | 0.89 | 0.92 | 0.87 | 0.90 | 0.90 | 1.16% | 34,156 |
| Nov 21, 2025 | 0.95 | 0.95 | 0.84 | 0.89 | 0.89 | -4.51% | 136,794 |
| Nov 20, 2025 | 1.08 | 1.10 | 0.93 | 0.93 | 0.93 | -12.91% | 138,428 |
| Nov 19, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | - | 79,034 |
| Nov 18, 2025 | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | -5.31% | 38,250 |
| Nov 17, 2025 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 34,022 |
| Nov 14, 2025 | 1.17 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 35,980 |
| Nov 13, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 46,177 |
| Nov 12, 2025 | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | 2.54% | 43,896 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -4.07% | 45,472 |
| Nov 10, 2025 | 1.17 | 1.28 | 1.13 | 1.23 | 1.23 | 6.96% | 87,205 |
| Nov 7, 2025 | 1.10 | 1.17 | 1.09 | 1.15 | 1.15 | 0.88% | 79,366 |
| Nov 6, 2025 | 1.18 | 1.19 | 1.12 | 1.14 | 1.14 | -3.39% | 74,259 |
| Nov 5, 2025 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | - | 36,081 |
| Nov 4, 2025 | 1.29 | 1.29 | 1.16 | 1.18 | 1.18 | -8.53% | 126,020 |
| Nov 3, 2025 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -4.44% | 58,464 |
| Oct 31, 2025 | 1.26 | 1.37 | 1.26 | 1.35 | 1.35 | 9.76% | 110,603 |
| Oct 30, 2025 | 1.31 | 1.32 | 1.22 | 1.23 | 1.23 | -6.11% | 170,933 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -6.43% | 119,018 |