Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
1.310
-0.090 (-6.43%)
At close: Oct 29, 2025, 4:00 PM EDT
1.291
-0.019 (-1.47%)
After-hours: Oct 29, 2025, 7:48 PM EDT
Auddia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -6.43% | 119,018 |
| Oct 28, 2025 | 1.44 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 67,249 |
| Oct 27, 2025 | 1.47 | 1.48 | 1.41 | 1.44 | 1.44 | -1.37% | 119,206 |
| Oct 24, 2025 | 1.46 | 1.56 | 1.46 | 1.46 | 1.46 | - | 135,506 |
| Oct 23, 2025 | 1.40 | 1.49 | 1.39 | 1.46 | 1.46 | 2.10% | 113,134 |
| Oct 22, 2025 | 1.50 | 1.52 | 1.36 | 1.43 | 1.43 | -5.30% | 345,951 |
| Oct 21, 2025 | 1.74 | 1.74 | 1.50 | 1.51 | 1.51 | -13.22% | 351,489 |
| Oct 20, 2025 | 1.67 | 1.82 | 1.66 | 1.74 | 1.74 | 2.96% | 245,600 |
| Oct 17, 2025 | 1.84 | 1.89 | 1.60 | 1.69 | 1.69 | -18.36% | 879,516 |
| Oct 16, 2025 | 2.22 | 2.43 | 2.03 | 2.07 | 2.07 | 0.98% | 37,562,343 |
| Oct 15, 2025 | 2.06 | 2.12 | 2.01 | 2.05 | 2.05 | -2.38% | 73,484 |
| Oct 14, 2025 | 1.96 | 2.15 | 1.96 | 2.10 | 2.10 | 6.60% | 134,053 |
| Oct 13, 2025 | 1.90 | 1.99 | 1.87 | 1.97 | 1.97 | 3.68% | 23,685 |
| Oct 10, 2025 | 2.05 | 2.07 | 1.89 | 1.90 | 1.90 | -6.86% | 188,602 |
| Oct 9, 2025 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | -2.86% | 153,556 |
| Oct 8, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 50,117 |
| Oct 7, 2025 | 2.06 | 2.08 | 1.98 | 2.00 | 2.00 | -3.38% | 59,079 |
| Oct 6, 2025 | 2.04 | 2.09 | 1.99 | 2.07 | 2.07 | 1.47% | 94,839 |
| Oct 3, 2025 | 2.00 | 2.10 | 2.00 | 2.04 | 2.04 | 0.99% | 91,684 |
| Oct 2, 2025 | 2.00 | 2.07 | 1.98 | 2.02 | 2.02 | 1.00% | 40,787 |
| Oct 1, 2025 | 2.04 | 2.04 | 1.97 | 2.00 | 2.00 | -2.44% | 34,001 |
| Sep 30, 2025 | 2.06 | 2.09 | 2.04 | 2.05 | 2.05 | -0.97% | 34,210 |
| Sep 29, 2025 | 2.10 | 2.13 | 2.05 | 2.07 | 2.07 | -1.66% | 59,121 |
| Sep 26, 2025 | 2.13 | 2.15 | 2.04 | 2.11 | 2.11 | -2.55% | 97,123 |
| Sep 25, 2025 | 2.18 | 2.24 | 2.15 | 2.16 | 2.16 | -4.42% | 71,666 |
| Sep 24, 2025 | 2.32 | 2.37 | 2.22 | 2.26 | 2.26 | -2.59% | 56,914 |
| Sep 23, 2025 | 2.42 | 2.55 | 2.32 | 2.32 | 2.32 | -5.31% | 168,546 |
| Sep 22, 2025 | 2.27 | 2.52 | 2.20 | 2.45 | 2.45 | 7.93% | 220,839 |
| Sep 19, 2025 | 2.14 | 2.39 | 2.13 | 2.27 | 2.27 | 6.07% | 250,528 |
| Sep 18, 2025 | 2.05 | 2.18 | 2.03 | 2.14 | 2.14 | 4.39% | 131,989 |
| Sep 17, 2025 | 2.08 | 2.11 | 2.03 | 2.05 | 2.05 | -1.44% | 72,160 |
| Sep 16, 2025 | 2.04 | 2.10 | 2.02 | 2.08 | 2.08 | 2.46% | 87,295 |
| Sep 15, 2025 | 2.06 | 2.08 | 2.00 | 2.03 | 2.03 | -1.46% | 80,063 |
| Sep 12, 2025 | 2.18 | 2.19 | 2.06 | 2.06 | 2.06 | -7.62% | 70,866 |
| Sep 11, 2025 | 1.95 | 2.26 | 1.94 | 2.23 | 2.23 | 14.95% | 513,401 |
| Sep 10, 2025 | 1.91 | 1.98 | 1.91 | 1.94 | 1.94 | 1.57% | 109,639 |
| Sep 9, 2025 | 1.92 | 1.96 | 1.86 | 1.91 | 1.91 | -2.05% | 134,906 |
| Sep 8, 2025 | 2.05 | 2.09 | 1.85 | 1.95 | 1.95 | -5.34% | 177,777 |
| Sep 5, 2025 | 2.00 | 2.08 | 1.85 | 2.06 | 2.06 | - | 274,066 |
| Sep 4, 2025 | 2.15 | 2.15 | 2.06 | 2.06 | 2.06 | -5.50% | 109,878 |
| Sep 3, 2025 | 2.29 | 2.29 | 2.16 | 2.18 | 2.18 | -1.80% | 136,090 |
| Sep 2, 2025 | 2.22 | 2.24 | 2.12 | 2.22 | 2.22 | -1.33% | 248,289 |
| Aug 29, 2025 | 2.35 | 2.35 | 2.24 | 2.25 | 2.25 | -3.43% | 117,174 |
| Aug 28, 2025 | 2.37 | 2.39 | 2.32 | 2.33 | 2.33 | -3.32% | 99,633 |
| Aug 27, 2025 | 2.47 | 2.50 | 2.39 | 2.41 | 2.41 | -4.37% | 215,695 |
| Aug 26, 2025 | 2.47 | 2.58 | 2.43 | 2.52 | 2.52 | -1.18% | 188,018 |
| Aug 25, 2025 | 2.52 | 2.59 | 2.38 | 2.55 | 2.55 | 2.41% | 2,473,788 |
| Aug 22, 2025 | 2.35 | 2.64 | 2.30 | 2.49 | 2.49 | 5.06% | 354,269 |
| Aug 21, 2025 | 2.25 | 2.63 | 2.22 | 2.37 | 2.37 | -5.20% | 830,406 |
| Aug 20, 2025 | 2.78 | 3.09 | 2.34 | 2.50 | 2.50 | 14.16% | 52,218,187 |