Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
4.050
+0.260 (6.86%)
At close: May 9, 2025, 4:00 PM
4.190
+0.140 (3.46%)
After-hours: May 9, 2025, 7:59 PM EDT
Auddia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 3.92 | 4.10 | 3.65 | 4.05 | 4.05 | 2.69% | 103,824 |
| Apr 8, 2025 | 4.86 | 5.10 | 3.87 | 3.94 | 3.94 | 1.91% | 229,529 |
| Apr 7, 2025 | 4.70 | 4.75 | 3.85 | 3.87 | 3.87 | -21.02% | 66,385 |
| Apr 4, 2025 | 3.78 | 5.60 | 3.51 | 4.90 | 4.90 | 22.19% | 202,977 |
| Apr 3, 2025 | 4.31 | 4.31 | 3.97 | 4.01 | 4.01 | -7.18% | 62,892 |
| Apr 2, 2025 | 3.87 | 4.56 | 3.86 | 4.32 | 4.32 | 11.63% | 132,247 |
| Apr 1, 2025 | 3.80 | 4.09 | 3.40 | 3.87 | 3.87 | -2.27% | 57,840 |
| Mar 31, 2025 | 3.47 | 4.00 | 3.35 | 3.96 | 3.96 | 7.08% | 91,176 |
| Mar 28, 2025 | 4.04 | 4.04 | 3.58 | 3.70 | 3.70 | -10.70% | 17,453 |
| Mar 27, 2025 | 3.74 | 4.42 | 3.66 | 4.14 | 4.14 | -27.01% | 86,857 |
| Mar 26, 2025 | 5.87 | 5.99 | 5.39 | 5.67 | 5.67 | -0.33% | 25,049 |
| Mar 25, 2025 | 5.63 | 6.19 | 5.49 | 5.69 | 5.69 | 3.47% | 81,506 |
| Mar 24, 2025 | 5.55 | 5.61 | 5.18 | 5.50 | 5.50 | -3.78% | 17,574 |
| Mar 21, 2025 | 5.16 | 5.93 | 5.16 | 5.72 | 5.72 | 9.19% | 86,657 |
| Mar 20, 2025 | 5.23 | 5.42 | 5.10 | 5.24 | 5.24 | -0.65% | 7,155 |
| Mar 19, 2025 | 5.17 | 5.44 | 5.02 | 5.27 | 5.27 | 5.08% | 8,899 |
| Mar 18, 2025 | 5.19 | 5.27 | 4.90 | 5.02 | 5.02 | -1.67% | 6,711 |
| Mar 17, 2025 | 5.09 | 5.42 | 4.79 | 5.10 | 5.10 | 0.33% | 11,603 |
| Mar 14, 2025 | 4.86 | 5.10 | 4.65 | 5.08 | 5.08 | 2.75% | 7,086 |
| Mar 13, 2025 | 4.78 | 5.10 | 4.55 | 4.95 | 4.95 | 0.94% | 7,365 |
| Mar 12, 2025 | 4.76 | 5.02 | 4.66 | 4.90 | 4.90 | -9.09% | 18,011 |
| Mar 11, 2025 | 4.45 | 5.75 | 4.27 | 5.39 | 5.39 | 18.77% | 46,935 |
| Mar 10, 2025 | 4.73 | 4.74 | 4.44 | 4.54 | 4.54 | -4.30% | 9,850 |
| Mar 7, 2025 | 4.69 | 4.76 | 4.37 | 4.74 | 4.74 | -1.70% | 11,970 |
| Mar 6, 2025 | 4.95 | 4.95 | 4.59 | 4.83 | 4.83 | -2.13% | 6,536 |
| Mar 5, 2025 | 4.58 | 5.08 | 4.51 | 4.93 | 4.93 | 4.32% | 16,991 |
| Mar 4, 2025 | 4.76 | 4.76 | 4.08 | 4.73 | 4.73 | -2.05% | 17,900 |
| Mar 3, 2025 | 5.12 | 5.27 | 4.59 | 4.83 | 4.83 | -8.44% | 27,101 |
| Feb 28, 2025 | 5.19 | 5.27 | 5.10 | 5.27 | 5.27 | 2.95% | 9,273 |