Skip to main content
Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
0.683
+0.003 (0.44%)
At close: Sep 26, 2024, 4:00 PM
0.698
+0.014 (2.11%)
After-hours: Sep 26, 2024, 7:04 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.690.730.680.680.680.44%94,705
Sep 25, 20240.720.730.650.680.68-6.06%344,686
Sep 24, 20240.760.770.700.720.72-6.82%304,083
Sep 23, 20240.790.810.760.780.78-4.07%201,401
Sep 20, 20240.820.830.780.810.812.66%236,223
Sep 19, 20240.800.840.780.790.79-0.25%143,315
Sep 18, 20240.830.840.780.790.79-6.08%141,498
Sep 17, 20240.780.850.780.840.848.67%214,948
Sep 16, 20240.760.810.760.780.780.39%150,773
Sep 13, 20240.770.790.740.770.77-2.29%266,157
Sep 12, 20240.740.830.740.790.793.93%171,723
Sep 11, 20240.770.780.720.760.76-0.64%236,009
Sep 10, 20240.790.790.650.770.77-3.27%309,058
Sep 9, 20240.840.850.780.790.79-5.37%619,096
Sep 6, 20240.920.930.820.840.84-8.14%679,976
Sep 5, 20240.930.970.860.910.91-1.38%1,182,829
Sep 4, 20241.081.150.880.920.92-18.35%3,680,751
Sep 3, 20241.461.581.071.131.1332.13%106,017,793
Aug 30, 20240.850.920.830.860.86-0.56%225,721
Aug 29, 20240.950.950.840.860.86-10.11%239,703
Aug 28, 20241.031.030.930.960.96-6.21%171,058
Aug 27, 20240.991.040.951.021.020.99%139,577
Aug 26, 20241.091.090.971.011.01-8.18%423,007
Aug 23, 20241.091.121.061.101.10-299,682
Aug 22, 20241.121.221.091.101.10-5.98%445,056
Aug 21, 20241.171.241.071.171.17-9.30%1,021,927
Aug 20, 20241.611.861.041.291.2912.17%36,255,531
Aug 19, 20241.031.151.031.151.1511.65%24,902
Aug 16, 20241.071.071.021.031.03-0.96%6,934
Aug 15, 20241.071.091.041.041.04-9,525
Aug 14, 20241.111.201.031.041.04-4.59%64,385
Aug 13, 20241.071.101.051.091.090.93%19,938
Aug 12, 20241.071.091.051.081.08-1.82%9,939
Aug 9, 20241.071.111.041.101.106.80%28,264
Aug 8, 20241.181.181.011.031.03-12.71%101,176
Aug 7, 20241.151.191.151.181.181.72%20,950
Aug 6, 20241.111.331.111.161.164.50%74,245
Aug 5, 20241.081.171.031.111.11-5.93%58,268
Aug 2, 20241.191.201.081.181.18-2.48%36,959
Aug 1, 20241.301.301.191.211.21-6.20%28,559
Jul 31, 20241.161.331.161.291.297.50%25,910
Jul 30, 20241.271.281.151.201.20-6.98%47,799
Jul 29, 20241.401.471.281.291.29-11.03%159,202
Jul 26, 20241.321.491.311.451.452.84%57,619
Jul 25, 20241.301.451.271.411.419.98%66,254
Jul 24, 20241.321.341.261.281.28-5.04%58,969
Jul 23, 20241.451.461.281.351.35-6.90%113,102
Jul 22, 20241.401.551.301.451.454.32%429,387
Jul 19, 20241.141.451.141.391.3921.93%309,640
Jul 18, 20241.381.441.101.141.14-17.39%253,626
Jul 17, 20241.231.381.141.381.3814.05%310,184
Jul 16, 20241.121.261.101.211.2111.01%217,816
Jul 15, 20241.051.151.031.091.09-4.39%53,371
Jul 12, 20241.111.141.101.141.141.33%40,523
Jul 11, 20241.101.131.031.131.135.63%66,401
Jul 10, 20241.001.080.981.071.075.45%163,248
Jul 9, 20241.011.051.001.011.01-1.94%44,783
Jul 8, 20241.021.050.981.031.030.98%36,758
Jul 5, 20241.031.031.001.021.022.00%51,150
Jul 3, 20241.011.040.991.001.00-0.99%70,173
Jul 2, 20241.011.040.981.011.011.00%46,244
Jul 1, 20240.961.020.961.001.003.09%34,530
Jun 28, 20240.951.050.930.970.970.25%56,187
Jun 27, 20240.970.980.940.970.97-1.67%21,866
Jun 26, 20240.981.000.950.980.980.31%22,116
Jun 25, 20240.971.000.960.980.98-0.91%34,973
Jun 24, 20240.991.000.970.990.992.40%20,178
Jun 21, 20241.031.040.970.970.97-7.92%80,283
Jun 20, 20241.051.061.001.051.05-1.87%40,298
Jun 18, 20241.061.091.061.071.070.85%40,906
Jun 17, 20241.111.121.061.061.06-5.27%33,744
Jun 14, 20241.201.241.091.121.12-8.94%96,614
Jun 13, 20241.161.421.161.231.236.96%558,860
Jun 12, 20241.141.161.111.151.152.68%22,315
Jun 11, 20241.121.151.081.121.121.73%37,736
Jun 10, 20241.081.131.061.101.102.90%25,232
Jun 7, 20241.161.161.061.071.07-7.36%70,487
Jun 6, 20241.151.171.111.161.16-1.28%154,085
Jun 5, 20241.141.181.121.171.171.74%45,854
Jun 4, 20241.151.171.121.151.15-0.86%25,292
Jun 3, 20241.211.211.151.161.16-3.33%27,051
May 31, 20241.241.251.151.201.20-4.00%73,706
May 30, 20241.311.311.241.251.25-4.58%56,908
May 29, 20241.301.331.281.311.311.55%48,139
May 28, 20241.321.341.261.291.29-3.01%51,018
May 24, 20241.391.461.321.331.33-7.64%88,804
May 23, 20241.301.631.301.441.4412.50%815,470
May 22, 20241.351.411.201.281.28-5.19%102,112
May 21, 20241.391.431.351.351.35-4.93%65,903
May 20, 20241.431.491.361.421.421.43%74,549
May 17, 20241.431.451.401.401.40-3.45%69,769
May 16, 20241.401.481.401.451.450.69%89,744
May 15, 20241.471.561.391.441.44-7.69%169,678
May 14, 20241.651.691.361.561.56-7.69%279,768
May 13, 20241.641.711.581.691.69-0.59%61,076
May 10, 20241.681.741.661.701.70-1.73%56,317
May 9, 20241.691.741.661.731.731.76%102,788
May 8, 20241.691.711.651.701.70-2.30%81,434
May 7, 20241.801.801.731.741.74-3.33%82,194
May 6, 20241.681.861.671.801.805.88%197,814