Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
2.550
-0.370 (-12.67%)
Aug 14, 2025, 11:48 AM - Market open
Auddia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.43 | 2.79 | 2.43 | 2.55 | - | -12.67% | 135,835 |
| Aug 13, 2025 | 2.50 | 3.05 | 2.18 | 2.92 | 2.92 | 10.19% | 578,682 |
| Aug 12, 2025 | 2.96 | 2.96 | 2.55 | 2.65 | 2.65 | -12.83% | 783,369 |
| Aug 11, 2025 | 3.51 | 3.78 | 2.92 | 3.04 | 3.04 | 14.72% | 28,280,134 |
| Aug 8, 2025 | 2.58 | 2.79 | 2.47 | 2.65 | 2.65 | 2.71% | 4,082,737 |
| Aug 7, 2025 | 2.59 | 2.78 | 2.37 | 2.58 | 2.58 | -11.03% | 227,932 |
| Aug 6, 2025 | 3.13 | 3.26 | 2.88 | 2.90 | 2.90 | -20.77% | 336,346 |
| Aug 5, 2025 | 5.66 | 6.28 | 3.50 | 3.66 | 3.66 | -22.95% | 16,602,922 |
| Aug 4, 2025 | 4.26 | 4.75 | 4.10 | 4.75 | 4.75 | 6.50% | 25,614 |
| Aug 1, 2025 | 4.25 | 4.49 | 4.15 | 4.46 | 4.46 | 6.83% | 25,509 |
| Jul 31, 2025 | 4.45 | 4.45 | 4.05 | 4.18 | 4.18 | -8.24% | 38,441 |
| Jul 30, 2025 | 4.72 | 4.72 | 4.44 | 4.55 | 4.55 | -1.52% | 30,408 |
| Jul 29, 2025 | 4.90 | 4.90 | 4.51 | 4.62 | 4.62 | -5.71% | 9,882 |
| Jul 28, 2025 | 4.50 | 5.14 | 4.44 | 4.90 | 4.90 | 8.65% | 85,719 |
| Jul 25, 2025 | 4.55 | 4.55 | 4.31 | 4.51 | 4.51 | -2.06% | 18,616 |
| Jul 24, 2025 | 4.62 | 4.76 | 4.53 | 4.61 | 4.61 | -0.54% | 19,808 |
| Jul 23, 2025 | 4.25 | 4.66 | 4.25 | 4.63 | 4.63 | 9.20% | 58,041 |
| Jul 22, 2025 | 4.19 | 4.34 | 4.15 | 4.24 | 4.24 | 1.19% | 21,352 |
| Jul 21, 2025 | 4.35 | 4.45 | 4.12 | 4.19 | 4.19 | -1.41% | 33,099 |
| Jul 18, 2025 | 4.29 | 4.65 | 4.24 | 4.25 | 4.25 | -0.70% | 31,373 |
| Jul 17, 2025 | 4.18 | 4.41 | 4.03 | 4.28 | 4.28 | 1.42% | 24,877 |
| Jul 16, 2025 | 4.14 | 4.27 | 4.06 | 4.22 | 4.22 | 1.93% | 18,010 |
| Jul 15, 2025 | 4.17 | 4.25 | 4.04 | 4.14 | 4.14 | -0.72% | 30,296 |
| Jul 14, 2025 | 4.01 | 4.23 | 4.00 | 4.17 | 4.17 | 4.77% | 29,539 |
| Jul 11, 2025 | 4.08 | 4.11 | 3.95 | 3.98 | 3.98 | -2.69% | 42,352 |
| Jul 10, 2025 | 4.08 | 4.28 | 4.00 | 4.09 | 4.09 | -0.73% | 29,153 |
| Jul 9, 2025 | 4.60 | 4.72 | 3.93 | 4.12 | 4.12 | -14.52% | 576,175 |
| Jul 8, 2025 | 4.60 | 5.02 | 4.60 | 4.82 | 4.82 | 4.10% | 40,062 |
| Jul 7, 2025 | 4.55 | 4.76 | 4.55 | 4.63 | 4.63 | 1.98% | 16,437 |
| Jul 3, 2025 | 4.64 | 5.92 | 4.11 | 4.54 | 4.54 | -2.16% | 399,732 |
| Jul 2, 2025 | 4.75 | 5.39 | 4.55 | 4.64 | 4.64 | 2.43% | 89,053 |
| Jul 1, 2025 | 5.35 | 5.52 | 4.49 | 4.53 | 4.53 | -19.82% | 76,761 |
| Jun 30, 2025 | 5.95 | 6.32 | 5.65 | 5.65 | 5.65 | -5.83% | 109,764 |
| Jun 27, 2025 | 5.05 | 7.29 | 4.78 | 6.00 | 6.00 | 33.04% | 735,691 |
| Jun 26, 2025 | 4.36 | 4.78 | 4.15 | 4.51 | 4.51 | 3.68% | 50,930 |
| Jun 25, 2025 | 4.40 | 4.40 | 4.34 | 4.35 | 4.35 | 0.23% | 7,534 |
| Jun 24, 2025 | 4.29 | 4.54 | 4.26 | 4.34 | 4.34 | 1.17% | 15,057 |
| Jun 23, 2025 | 4.35 | 4.49 | 4.11 | 4.29 | 4.29 | -8.33% | 22,442 |
| Jun 20, 2025 | 4.67 | 5.05 | 4.53 | 4.68 | 4.68 | -3.51% | 15,141 |
| Jun 18, 2025 | 4.58 | 4.89 | 4.58 | 4.85 | 4.85 | 4.75% | 7,235 |
| Jun 17, 2025 | 4.79 | 5.06 | 4.53 | 4.63 | 4.63 | -4.14% | 10,801 |
| Jun 16, 2025 | 4.56 | 4.90 | 4.52 | 4.83 | 4.83 | 7.10% | 11,548 |
| Jun 13, 2025 | 5.04 | 5.20 | 4.50 | 4.51 | 4.51 | -11.05% | 24,156 |
| Jun 12, 2025 | 5.26 | 5.31 | 5.05 | 5.07 | 5.07 | -5.06% | 20,103 |
| Jun 11, 2025 | 5.23 | 5.41 | 5.04 | 5.34 | 5.34 | 1.91% | 21,075 |
| Jun 10, 2025 | 5.20 | 5.30 | 5.04 | 5.24 | 5.24 | 0.96% | 23,605 |
| Jun 9, 2025 | 5.00 | 5.40 | 4.75 | 5.19 | 5.19 | 2.17% | 54,917 |
| Jun 6, 2025 | 4.70 | 5.08 | 4.70 | 5.08 | 5.08 | 7.63% | 52,807 |
| Jun 5, 2025 | 4.85 | 5.00 | 4.43 | 4.72 | 4.72 | -1.46% | 68,891 |
| Jun 4, 2025 | 4.67 | 4.88 | 4.47 | 4.79 | 4.79 | 2.57% | 63,751 |