Auddia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	0.48	0.48	0.47	0.47	0.47	-2.30%	188,893
Jan 14, 2025	0.48	0.49	0.46	0.48	0.48	-1.21%	126,442
Jan 13, 2025	0.50	0.50	0.46	0.49	0.49	-5.08%	177,950
Jan 10, 2025	0.51	0.52	0.47	0.51	0.51	-	148,725
Jan 8, 2025	0.56	0.56	0.50	0.51	0.51	-9.81%	330,253
Jan 7, 2025	0.55	0.57	0.52	0.57	0.57	-4.98%	561,955
Jan 6, 2025	0.57	0.61	0.55	0.60	0.60	14.51%	1,372,824
Jan 3, 2025	0.50	0.58	0.49	0.52	0.52	4.07%	1,002,658
Jan 2, 2025	0.50	0.51	0.49	0.50	0.50	-1.27%	177,793
Dec 31, 2024	0.52	0.52	0.49	0.51	0.51	-0.08%	474,232
Dec 30, 2024	0.52	0.54	0.48	0.51	0.51	-4.28%	797,658
Dec 27, 2024	0.49	0.56	0.49	0.53	0.53	4.73%	1,372,301
Dec 26, 2024	0.48	0.53	0.43	0.51	0.51	3.88%	1,440,352
Dec 24, 2024	0.58	0.58	0.48	0.49	0.49	2.34%	14,797,050
Dec 23, 2024	0.45	0.50	0.45	0.48	0.48	0.50%	520,758
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%	40,691
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%	62,052
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%	165,489
Dec 3, 2024	0.55	0.69	0.55	0.64	0.64	13.34%	511,761
Dec 2, 2024	0.58	0.58	0.55	0.56	0.56	-2.78%	24,171
Nov 29, 2024	0.54	0.58	0.54	0.58	0.58	5.08%	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%	70,282
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%	22,399
Nov 20, 2024	0.56	0.57	0.55	0.56	0.56	2.32%	38,172
Nov 19, 2024	0.55	0.57	0.52	0.55	0.55	-1.17%	29,976
Nov 18, 2024	0.50	0.56	0.49	0.55	0.55	8.53%	257,158
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%	53,883
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%	146,572
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%	63,477
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%	73,783
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%	46,296
Oct 31, 2024	0.60	0.62	0.54	0.57	0.57	-4.97%	64,761
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%	46,981
Oct 23, 2024	0.68	0.69	0.65	0.68	0.68	-1.86%	40,465
Oct 22, 2024	0.69	0.69	0.66	0.69	0.69	-0.02%	48,064
Oct 21, 2024	0.69	0.71	0.65	0.69	0.69	0.43%	370,581
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%	586,982
Oct 16, 2024	0.58	0.63	0.57	0.62	0.62	8.01%	144,695
Oct 15, 2024	0.59	0.59	0.57	0.57	0.57	-4.32%	97,382
Oct 14, 2024	0.59	0.60	0.58	0.60	0.60	5.23%	101,066
Oct 11, 2024	0.62	0.62	0.53	0.57	0.57	-4.02%	186,073
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%	32,553
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