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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.401.401.301.311.31-6.43%119,018
Oct 28, 20251.441.471.401.401.40-2.78%67,249
Oct 27, 20251.471.481.411.441.44-1.37%119,206
Oct 24, 20251.461.561.461.461.46-135,506
Oct 23, 20251.401.491.391.461.462.10%113,134
Oct 22, 20251.501.521.361.431.43-5.30%345,951
Oct 21, 20251.741.741.501.511.51-13.22%351,489
Oct 20, 20251.671.821.661.741.742.96%245,600
Oct 17, 20251.841.891.601.691.69-18.36%879,516
Oct 16, 20252.222.432.032.072.070.98%37,562,343
Oct 15, 20252.062.122.012.052.05-2.38%73,484
Oct 14, 20251.962.151.962.102.106.60%134,053
Oct 13, 20251.901.991.871.971.973.68%23,685
Oct 10, 20252.052.071.891.901.90-6.86%188,602
Oct 9, 20252.102.102.022.042.04-2.86%153,556
Oct 8, 20252.002.102.002.102.105.00%50,117
Oct 7, 20252.062.081.982.002.00-3.38%59,079
Oct 6, 20252.042.091.992.072.071.47%94,839
Oct 3, 20252.002.102.002.042.040.99%91,684
Oct 2, 20252.002.071.982.022.021.00%40,787
Oct 1, 20252.042.041.972.002.00-2.44%34,001
Sep 30, 20252.062.092.042.052.05-0.97%34,210
Sep 29, 20252.102.132.052.072.07-1.66%59,121
Sep 26, 20252.132.152.042.112.11-2.55%97,123
Sep 25, 20252.182.242.152.162.16-4.42%71,666
Sep 24, 20252.322.372.222.262.26-2.59%56,914
Sep 23, 20252.422.552.322.322.32-5.31%168,546
Sep 22, 20252.272.522.202.452.457.93%220,839
Sep 19, 20252.142.392.132.272.276.07%250,528
Sep 18, 20252.052.182.032.142.144.39%131,989
Sep 17, 20252.082.112.032.052.05-1.44%72,160
Sep 16, 20252.042.102.022.082.082.46%87,295
Sep 15, 20252.062.082.002.032.03-1.46%80,063
Sep 12, 20252.182.192.062.062.06-7.62%70,866
Sep 11, 20251.952.261.942.232.2314.95%513,401
Sep 10, 20251.911.981.911.941.941.57%109,639
Sep 9, 20251.921.961.861.911.91-2.05%134,906
Sep 8, 20252.052.091.851.951.95-5.34%177,777
Sep 5, 20252.002.081.852.062.06-274,066
Sep 4, 20252.152.152.062.062.06-5.50%109,878
Sep 3, 20252.292.292.162.182.18-1.80%136,090
Sep 2, 20252.222.242.122.222.22-1.33%248,289
Aug 29, 20252.352.352.242.252.25-3.43%117,174
Aug 28, 20252.372.392.322.332.33-3.32%99,633
Aug 27, 20252.472.502.392.412.41-4.37%215,695
Aug 26, 20252.472.582.432.522.52-1.18%188,018
Aug 25, 20252.522.592.382.552.552.41%2,473,788
Aug 22, 20252.352.642.302.492.495.06%354,269
Aug 21, 20252.252.632.222.372.37-5.20%830,406
Aug 20, 20252.783.092.342.502.5014.16%52,218,187