Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
4.290
-0.390 (-8.33%)
At close: Jun 23, 2025, 4:00 PM
4.250
-0.040 (-0.93%)
After-hours: Jun 23, 2025, 4:10 PM EDT
Auddia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 4.35 | 4.49 | 4.11 | 4.27 | - | -8.76% | 21,844 |
| Jun 20, 2025 | 4.67 | 5.05 | 4.53 | 4.68 | 4.68 | -3.51% | 15,141 |
| Jun 18, 2025 | 4.58 | 4.89 | 4.58 | 4.85 | 4.85 | 4.75% | 7,235 |
| Jun 17, 2025 | 4.79 | 5.06 | 4.53 | 4.63 | 4.63 | -4.14% | 10,801 |
| Jun 16, 2025 | 4.56 | 4.90 | 4.52 | 4.83 | 4.83 | 7.10% | 11,548 |
| Jun 13, 2025 | 5.04 | 5.20 | 4.50 | 4.51 | 4.51 | -11.05% | 24,156 |
| Jun 12, 2025 | 5.26 | 5.31 | 5.05 | 5.07 | 5.07 | -5.06% | 20,103 |
| Jun 11, 2025 | 5.23 | 5.41 | 5.04 | 5.34 | 5.34 | 1.91% | 21,075 |
| Jun 10, 2025 | 5.20 | 5.30 | 5.04 | 5.24 | 5.24 | 0.96% | 23,605 |
| Jun 9, 2025 | 5.00 | 5.40 | 4.75 | 5.19 | 5.19 | 2.17% | 54,917 |
| Jun 6, 2025 | 4.70 | 5.08 | 4.70 | 5.08 | 5.08 | 7.63% | 52,807 |
| Jun 5, 2025 | 4.85 | 5.00 | 4.43 | 4.72 | 4.72 | -1.46% | 68,891 |
| Jun 4, 2025 | 4.67 | 4.88 | 4.47 | 4.79 | 4.79 | 2.57% | 63,751 |
| Jun 3, 2025 | 4.44 | 4.68 | 4.35 | 4.67 | 4.67 | 8.86% | 76,102 |
| Jun 2, 2025 | 4.00 | 4.43 | 4.00 | 4.29 | 4.29 | 6.98% | 22,685 |
| May 30, 2025 | 4.09 | 4.20 | 3.90 | 4.01 | 4.01 | -1.96% | 24,975 |
| May 29, 2025 | 4.22 | 4.22 | 4.05 | 4.09 | 4.09 | -2.62% | 11,370 |
| May 28, 2025 | 4.23 | 4.34 | 4.01 | 4.20 | 4.20 | -1.75% | 17,808 |
| May 27, 2025 | 4.31 | 4.44 | 4.14 | 4.28 | 4.28 | 0.35% | 18,776 |
| May 23, 2025 | 4.34 | 4.48 | 4.03 | 4.26 | 4.26 | -2.74% | 39,872 |
| May 22, 2025 | 3.90 | 4.48 | 3.90 | 4.38 | 4.38 | 6.83% | 38,497 |
| May 21, 2025 | 4.20 | 4.34 | 4.10 | 4.10 | 4.10 | -4.65% | 17,639 |
| May 20, 2025 | 4.38 | 4.45 | 4.11 | 4.30 | 4.30 | -0.92% | 26,353 |
| May 19, 2025 | 4.35 | 4.59 | 4.03 | 4.34 | 4.34 | -2.47% | 82,204 |
| May 16, 2025 | 4.28 | 4.89 | 4.28 | 4.45 | 4.45 | 5.95% | 173,521 |
| May 15, 2025 | 3.95 | 4.28 | 3.82 | 4.20 | 4.20 | 7.14% | 65,518 |
| May 14, 2025 | 3.93 | 4.00 | 3.82 | 3.92 | 3.92 | -0.51% | 27,442 |
| May 13, 2025 | 3.95 | 4.05 | 3.71 | 3.94 | 3.94 | 1.81% | 35,966 |
| May 12, 2025 | 4.15 | 4.21 | 3.74 | 3.87 | 3.87 | -4.44% | 95,771 |
| May 9, 2025 | 3.79 | 4.73 | 3.61 | 4.05 | 4.05 | 6.86% | 196,893 |
| May 8, 2025 | 3.61 | 3.80 | 3.46 | 3.79 | 3.79 | 3.84% | 39,771 |
| May 7, 2025 | 3.57 | 3.85 | 3.47 | 3.65 | 3.65 | 3.99% | 82,611 |
| May 6, 2025 | 3.50 | 3.58 | 3.33 | 3.51 | 3.51 | -1.96% | 7,441 |
| May 5, 2025 | 3.41 | 3.60 | 3.36 | 3.58 | 3.58 | 5.29% | 23,737 |
| May 2, 2025 | 3.44 | 3.53 | 3.30 | 3.40 | 3.40 | -1.45% | 19,112 |
| May 1, 2025 | 3.36 | 3.70 | 3.32 | 3.45 | 3.45 | 5.83% | 103,083 |
| Apr 30, 2025 | 3.21 | 3.38 | 3.06 | 3.26 | 3.26 | -1.51% | 25,976 |
| Apr 29, 2025 | 3.30 | 3.40 | 3.17 | 3.31 | 3.31 | -0.30% | 36,282 |
| Apr 28, 2025 | 3.37 | 3.43 | 3.25 | 3.32 | 3.32 | -1.48% | 18,800 |
| Apr 25, 2025 | 3.43 | 3.55 | 3.26 | 3.37 | 3.37 | -2.60% | 44,948 |
| Apr 24, 2025 | 3.34 | 3.54 | 3.30 | 3.46 | 3.46 | 2.98% | 62,156 |
| Apr 23, 2025 | 3.90 | 4.05 | 3.28 | 3.36 | 3.36 | -13.18% | 183,634 |
| Apr 22, 2025 | 3.16 | 4.15 | 2.88 | 3.87 | 3.87 | 18.71% | 1,119,279 |
| Apr 21, 2025 | 4.56 | 6.49 | 3.00 | 3.26 | 3.26 | -22.38% | 1,412,881 |
| Apr 17, 2025 | 4.39 | 4.58 | 3.90 | 4.20 | 4.20 | -7.49% | 48,062 |
| Apr 16, 2025 | 4.74 | 4.75 | 4.36 | 4.54 | 4.54 | -5.61% | 49,341 |
| Apr 15, 2025 | 4.45 | 5.25 | 4.41 | 4.81 | 4.81 | 10.57% | 277,264 |
| Apr 14, 2025 | 4.19 | 4.63 | 4.01 | 4.35 | 4.35 | 5.84% | 47,401 |
| Apr 11, 2025 | 3.91 | 4.20 | 3.85 | 4.11 | 4.11 | 2.24% | 80,266 |
| Apr 10, 2025 | 3.99 | 4.29 | 3.83 | 4.02 | 4.02 | -0.74% | 50,700 |