Auddia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.51	0.52	0.47	0.48	0.48	-8.12%	229,164
Dec 19, 2024	0.50	0.54	0.50	0.52	0.52	3.70%	449,535
Dec 18, 2024	0.51	0.55	0.50	0.50	0.50	-3.83%	401,939
Dec 17, 2024	0.54	0.55	0.51	0.52	0.52	-3.65%	98,400
Dec 16, 2024	0.56	0.57	0.53	0.54	0.54	-2.84%	40,700
Dec 13, 2024	0.57	0.57	0.55	0.56	0.56	-0.91%	25,347
Dec 12, 2024	0.57	0.57	0.55	0.56	0.56	-1.27%	18,199
Dec 11, 2024	0.57	0.57	0.55	0.57	0.57	3.11%	36,636
Dec 10, 2024	0.61	0.62	0.55	0.55	0.55	-8.23%	62,100
Dec 9, 2024	0.60	0.67	0.59	0.60	0.60	-0.40%	205,637
Dec 6, 2024	0.61	0.61	0.58	0.60	0.60	1.59%	26,101
Dec 5, 2024	0.64	0.64	0.58	0.59	0.59	-6.91%	57,317
Dec 4, 2024	0.65	0.67	0.58	0.64	0.64	-0.16%	165,500
Dec 3, 2024	0.55	0.69	0.55	0.64	0.64	13.34%	511,800
Dec 2, 2024	0.58	0.58	0.55	0.56	0.56	-2.85%	24,200
Nov 29, 2024	0.54	0.58	0.54	0.58	0.58	5.15%	30,713
Nov 27, 2024	0.56	0.58	0.52	0.55	0.55	0.15%	36,009
Nov 26, 2024	0.56	0.59	0.55	0.55	0.55	-0.51%	70,300
Nov 25, 2024	0.56	0.59	0.55	0.55	0.55	-3.15%	34,908
Nov 22, 2024	0.58	0.59	0.56	0.57	0.57	1.06%	41,746
Nov 21, 2024	0.55	0.58	0.54	0.57	0.57	0.95%	22,400
Nov 20, 2024	0.56	0.57	0.55	0.56	0.56	2.32%	38,200
Nov 19, 2024	0.55	0.57	0.52	0.55	0.55	-1.17%	30,000
Nov 18, 2024	0.50	0.56	0.49	0.55	0.55	8.53%	257,200
Nov 15, 2024	0.55	0.55	0.48	0.51	0.51	-9.73%	136,234
Nov 14, 2024	0.55	0.58	0.54	0.57	0.57	1.00%	53,900
Nov 13, 2024	0.59	0.61	0.55	0.56	0.56	-6.61%	178,605
Nov 12, 2024	0.61	0.66	0.57	0.60	0.60	-4.31%	146,600
Nov 11, 2024	0.55	0.66	0.55	0.63	0.63	13.88%	712,744
Nov 8, 2024	0.56	0.56	0.53	0.55	0.55	-0.04%	63,500
Nov 7, 2024	0.58	0.58	0.53	0.55	0.55	-2.67%	52,647
Nov 6, 2024	0.59	0.59	0.53	0.57	0.57	-6.61%	73,800
Nov 5, 2024	0.61	0.61	0.58	0.61	0.61	2.89%	51,885
Nov 4, 2024	0.59	0.59	0.58	0.59	0.59	1.36%	41,792
Nov 1, 2024	0.56	0.60	0.56	0.58	0.58	1.06%	46,300
Oct 31, 2024	0.60	0.62	0.54	0.57	0.57	-4.97%	64,800
Oct 30, 2024	0.61	0.63	0.60	0.60	0.60	0.18%	47,454
Oct 29, 2024	0.60	0.63	0.60	0.60	0.60	-2.35%	18,250
Oct 28, 2024	0.65	0.65	0.60	0.62	0.62	-2.46%	54,518
Oct 25, 2024	0.63	0.65	0.59	0.63	0.63	-3.62%	56,813
Oct 24, 2024	0.70	0.70	0.63	0.66	0.66	-2.70%	47,000
Oct 23, 2024	0.68	0.69	0.65	0.68	0.68	-1.86%	40,500
Oct 22, 2024	0.69	0.69	0.66	0.69	0.69	-0.01%	48,100
Oct 21, 2024	0.69	0.71	0.65	0.69	0.69	0.42%	370,600
Oct 18, 2024	0.65	0.70	0.65	0.69	0.69	-2.28%	158,329
Oct 17, 2024	0.63	0.74	0.62	0.70	0.70	13.06%	587,000
Oct 16, 2024	0.58	0.63	0.57	0.62	0.62	8.01%	144,700
Oct 15, 2024	0.59	0.59	0.57	0.57	0.57	-4.32%	97,400
Oct 14, 2024	0.59	0.60	0.58	0.60	0.60	5.23%	101,100
Oct 11, 2024	0.62	0.62	0.53	0.57	0.57	-4.02%	186,100
Oct 10, 2024	0.59	0.63	0.59	0.59	0.59	-0.35%	43,154
Oct 9, 2024	0.60	0.63	0.60	0.60	0.60	-2.28%	61,310
Oct 8, 2024	0.61	0.62	0.58	0.61	0.61	-2.31%	109,133
Oct 7, 2024	0.62	0.64	0.60	0.62	0.62	-0.57%	129,216
Oct 4, 2024	0.64	0.64	0.62	0.63	0.63	-1.88%	34,782
Oct 3, 2024	0.63	0.64	0.60	0.64	0.64	3.36%	32,600
Oct 2, 2024	0.63	0.63	0.55	0.62	0.62	1.43%	401,917
Oct 1, 2024	0.66	0.67	0.61	0.61	0.61	-7.64%	162,413
Sep 30, 2024	0.68	0.69	0.65	0.66	0.66	-0.88%	99,754
Sep 27, 2024	0.69	0.69	0.66	0.67	0.67	-2.37%	146,227
Sep 26, 2024	0.69	0.73	0.68	0.68	0.68	0.44%	98,528
Sep 25, 2024	0.72	0.73	0.65	0.68	0.68	-6.06%	344,700
Sep 24, 2024	0.76	0.77	0.70	0.72	0.72	-6.82%	304,083
Sep 23, 2024	0.79	0.81	0.76	0.78	0.78	-4.07%	201,401
Sep 20, 2024	0.82	0.83	0.78	0.81	0.81	2.66%	236,223
Sep 19, 2024	0.80	0.84	0.78	0.79	0.79	-0.25%	143,315
Sep 18, 2024	0.83	0.84	0.78	0.79	0.79	-6.08%	141,500
Sep 17, 2024	0.78	0.85	0.78	0.84	0.84	8.67%	214,948
Sep 16, 2024	0.76	0.81	0.76	0.78	0.78	0.39%	150,800
Sep 13, 2024	0.77	0.79	0.74	0.77	0.77	-2.29%	266,200
Sep 12, 2024	0.74	0.83	0.74	0.79	0.79	3.93%	171,723
Sep 11, 2024	0.77	0.78	0.72	0.76	0.76	-0.64%	236,009
Sep 10, 2024	0.79	0.79	0.65	0.77	0.77	-3.27%	309,100
Sep 9, 2024	0.84	0.85	0.78	0.79	0.79	-5.37%	619,100
Sep 6, 2024	0.92	0.93	0.82	0.84	0.84	-8.14%	680,000
Sep 5, 2024	0.93	0.97	0.86	0.91	0.91	-1.38%	1,182,829
Sep 4, 2024	1.08	1.15	0.88	0.92	0.92	-18.35%	3,795,940
Sep 3, 2024	1.46	1.58	1.07	1.13	1.13	32.13%	106,017,800
Aug 30, 2024	0.85	0.92	0.83	0.86	0.86	-0.56%	225,721
Aug 29, 2024	0.95	0.95	0.84	0.86	0.86	-10.11%	239,703
Aug 28, 2024	1.03	1.03	0.93	0.96	0.96	-6.21%	171,100
Aug 27, 2024	0.99	1.04	0.95	1.02	1.02	0.99%	139,600
Aug 26, 2024	1.09	1.09	0.97	1.01	1.01	-8.18%	423,007
Aug 23, 2024	1.09	1.12	1.06	1.10	1.10	-	299,700
Aug 22, 2024	1.12	1.22	1.09	1.10	1.10	-5.98%	445,100
Aug 21, 2024	1.17	1.24	1.07	1.17	1.17	-9.30%	1,021,927
Aug 20, 2024	1.61	1.86	1.04	1.29	1.29	12.17%	36,255,531
Aug 19, 2024	1.03	1.15	1.03	1.15	1.15	11.65%	24,902
Aug 16, 2024	1.07	1.07	1.02	1.03	1.03	-0.96%	6,934
Aug 15, 2024	1.07	1.08	1.04	1.04	1.04	-	9,525
Aug 14, 2024	1.11	1.20	1.03	1.04	1.04	-4.59%	64,385
Aug 13, 2024	1.07	1.10	1.05	1.09	1.09	0.93%	19,938
Aug 12, 2024	1.07	1.09	1.05	1.08	1.08	-1.82%	9,939
Aug 9, 2024	1.07	1.11	1.04	1.10	1.10	6.80%	28,300
Aug 8, 2024	1.18	1.18	1.01	1.03	1.03	-12.71%	101,176
Aug 7, 2024	1.15	1.19	1.15	1.18	1.18	1.72%	20,950
Aug 6, 2024	1.11	1.33	1.11	1.16	1.16	4.50%	74,245
Aug 5, 2024	1.08	1.17	1.03	1.11	1.11	-5.93%	58,300
Aug 2, 2024	1.19	1.20	1.08	1.18	1.18	-2.48%	37,000
Aug 1, 2024	1.29	1.29	1.19	1.21	1.21	-6.20%	28,600