Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
0.7157
-0.0154 (-2.11%)
Mar 4, 2026, 2:01 PM EST - Market open
Auddia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.95 | 0.97 | 0.89 | 0.92 | 0.92 | -7.46% | 370,396 |
| Feb 24, 2026 | 0.96 | 1.04 | 0.91 | 0.99 | 0.99 | -0.01% | 534,313 |
| Feb 23, 2026 | 0.96 | 1.06 | 0.95 | 0.99 | 0.99 | 1.47% | 755,150 |
| Feb 20, 2026 | 1.06 | 1.08 | 0.98 | 0.98 | 0.98 | -12.10% | 811,235 |
| Feb 19, 2026 | 1.21 | 1.21 | 0.94 | 1.11 | 1.11 | -2.63% | 3,667,595 |
| Feb 18, 2026 | 1.43 | 1.49 | 1.01 | 1.14 | 1.14 | 36.56% | 104,223,058 |
| Feb 17, 2026 | 0.74 | 0.92 | 0.67 | 0.83 | 0.83 | 24.12% | 555,757 |
| Feb 13, 2026 | 0.68 | 0.71 | 0.67 | 0.67 | 0.67 | 0.13% | 55,445 |
| Feb 12, 2026 | 0.73 | 0.81 | 0.66 | 0.67 | 0.67 | -8.79% | 198,694 |
| Feb 11, 2026 | 0.77 | 0.80 | 0.74 | 0.74 | 0.74 | -7.77% | 79,991 |
| Feb 10, 2026 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -0.20% | 12,830 |
| Feb 9, 2026 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -0.12% | 30,225 |
| Feb 6, 2026 | 0.76 | 0.82 | 0.74 | 0.80 | 0.80 | 4.03% | 81,076 |
| Feb 5, 2026 | 0.84 | 0.84 | 0.76 | 0.77 | 0.77 | -9.57% | 70,359 |
| Feb 4, 2026 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | -1.67% | 55,883 |
| Feb 3, 2026 | 0.92 | 0.93 | 0.85 | 0.87 | 0.87 | -7.87% | 110,478 |
| Feb 2, 2026 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | -1.01% | 63,300 |
| Jan 30, 2026 | 0.94 | 0.97 | 0.91 | 0.95 | 0.95 | -0.40% | 33,689 |
| Jan 29, 2026 | 1.02 | 1.02 | 0.94 | 0.95 | 0.95 | -4.85% | 42,248 |
| Jan 28, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | 0.20% | 72,623 |
| Jan 27, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | - | 59,767 |
| Jan 26, 2026 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | -7.41% | 93,312 |
| Jan 23, 2026 | 1.00 | 1.09 | 0.97 | 1.08 | 1.08 | 9.08% | 195,513 |
| Jan 22, 2026 | 0.98 | 1.02 | 0.95 | 0.99 | 0.99 | -1.97% | 151,167 |
| Jan 21, 2026 | 1.09 | 1.09 | 0.95 | 1.01 | 1.01 | -12.93% | 221,816 |
| Jan 20, 2026 | 0.91 | 1.22 | 0.90 | 1.16 | 1.16 | 24.06% | 1,102,999 |
| Jan 16, 2026 | 0.98 | 0.98 | 0.82 | 0.94 | 0.94 | -7.43% | 1,027,626 |
| Jan 15, 2026 | 1.00 | 1.04 | 0.94 | 1.01 | 1.01 | 7.85% | 112,459 |
| Jan 14, 2026 | 1.02 | 1.02 | 0.93 | 0.94 | 0.94 | -2.45% | 45,342 |
| Jan 13, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 18,615 |
| Jan 12, 2026 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -3.00% | 44,505 |
| Jan 9, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 25,340 |
| Jan 8, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 40,867 |
| Jan 7, 2026 | 1.03 | 1.08 | 1.00 | 1.02 | 1.02 | -0.97% | 111,980 |
| Jan 6, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 17,634 |
| Jan 5, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 23,552 |
| Jan 2, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 5.19% | 20,427 |
| Dec 31, 2025 | 0.94 | 1.00 | 0.93 | 0.97 | 0.97 | 0.30% | 72,221 |
| Dec 30, 2025 | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | 0.29% | 44,165 |
| Dec 29, 2025 | 1.00 | 1.01 | 0.94 | 0.96 | 0.96 | -4.55% | 44,685 |
| Dec 26, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 53,449 |
| Dec 24, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | - | 14,286 |
| Dec 23, 2025 | 1.18 | 1.18 | 0.99 | 1.04 | 1.04 | -11.11% | 134,793 |
| Dec 22, 2025 | 1.00 | 1.28 | 0.98 | 1.17 | 1.17 | 18.93% | 967,064 |
| Dec 19, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -0.17% | 48,376 |
| Dec 18, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -1.94% | 30,561 |
| Dec 17, 2025 | 1.06 | 1.06 | 0.99 | 1.01 | 1.01 | -1.47% | 27,417 |
| Dec 16, 2025 | 1.02 | 1.06 | 1.00 | 1.02 | 1.02 | - | 45,295 |
| Dec 15, 2025 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -7.27% | 59,061 |
| Dec 12, 2025 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -3.51% | 58,251 |