Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
2.050
+0.050 (2.50%)
Oct 8, 2025, 11:59 AM EDT - Market open
Auddia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.00 | 2.07 | 2.00 | 2.04 | - | 2.00% | 16,525 |
| Oct 7, 2025 | 2.06 | 2.08 | 1.98 | 2.00 | 2.00 | -3.38% | 59,079 |
| Oct 6, 2025 | 2.04 | 2.09 | 1.99 | 2.07 | 2.07 | 1.47% | 94,839 |
| Oct 3, 2025 | 2.00 | 2.10 | 2.00 | 2.04 | 2.04 | 0.99% | 91,684 |
| Oct 2, 2025 | 2.00 | 2.07 | 1.98 | 2.02 | 2.02 | 1.00% | 40,787 |
| Oct 1, 2025 | 2.04 | 2.04 | 1.97 | 2.00 | 2.00 | -2.44% | 34,001 |
| Sep 30, 2025 | 2.06 | 2.09 | 2.04 | 2.05 | 2.05 | -0.97% | 34,210 |
| Sep 29, 2025 | 2.10 | 2.13 | 2.05 | 2.07 | 2.07 | -1.66% | 59,121 |
| Sep 26, 2025 | 2.13 | 2.15 | 2.04 | 2.11 | 2.11 | -2.55% | 97,123 |
| Sep 25, 2025 | 2.18 | 2.24 | 2.15 | 2.16 | 2.16 | -4.42% | 71,666 |
| Sep 24, 2025 | 2.32 | 2.37 | 2.22 | 2.26 | 2.26 | -2.59% | 56,914 |
| Sep 23, 2025 | 2.42 | 2.55 | 2.32 | 2.32 | 2.32 | -5.31% | 168,546 |
| Sep 22, 2025 | 2.27 | 2.52 | 2.20 | 2.45 | 2.45 | 7.93% | 220,839 |
| Sep 19, 2025 | 2.14 | 2.39 | 2.13 | 2.27 | 2.27 | 6.07% | 250,528 |
| Sep 18, 2025 | 2.05 | 2.18 | 2.03 | 2.14 | 2.14 | 4.39% | 131,989 |
| Sep 17, 2025 | 2.08 | 2.11 | 2.03 | 2.05 | 2.05 | -1.44% | 72,160 |
| Sep 16, 2025 | 2.04 | 2.10 | 2.02 | 2.08 | 2.08 | 2.46% | 87,295 |
| Sep 15, 2025 | 2.06 | 2.08 | 2.00 | 2.03 | 2.03 | -1.46% | 80,063 |
| Sep 12, 2025 | 2.18 | 2.19 | 2.06 | 2.06 | 2.06 | -7.62% | 70,866 |
| Sep 11, 2025 | 1.95 | 2.26 | 1.94 | 2.23 | 2.23 | 14.95% | 513,401 |
| Sep 10, 2025 | 1.91 | 1.98 | 1.91 | 1.94 | 1.94 | 1.57% | 109,639 |
| Sep 9, 2025 | 1.92 | 1.96 | 1.86 | 1.91 | 1.91 | -2.05% | 134,906 |
| Sep 8, 2025 | 2.05 | 2.09 | 1.85 | 1.95 | 1.95 | -5.34% | 177,777 |
| Sep 5, 2025 | 2.00 | 2.08 | 1.85 | 2.06 | 2.06 | - | 274,066 |
| Sep 4, 2025 | 2.15 | 2.15 | 2.06 | 2.06 | 2.06 | -5.50% | 109,878 |
| Sep 3, 2025 | 2.29 | 2.29 | 2.16 | 2.18 | 2.18 | -1.80% | 136,090 |
| Sep 2, 2025 | 2.22 | 2.24 | 2.12 | 2.22 | 2.22 | -1.33% | 248,289 |
| Aug 29, 2025 | 2.35 | 2.35 | 2.24 | 2.25 | 2.25 | -3.43% | 117,174 |
| Aug 28, 2025 | 2.37 | 2.39 | 2.32 | 2.33 | 2.33 | -3.32% | 99,633 |
| Aug 27, 2025 | 2.47 | 2.50 | 2.39 | 2.41 | 2.41 | -4.37% | 215,695 |
| Aug 26, 2025 | 2.47 | 2.58 | 2.43 | 2.52 | 2.52 | -1.18% | 188,018 |
| Aug 25, 2025 | 2.52 | 2.59 | 2.38 | 2.55 | 2.55 | 2.41% | 2,473,788 |
| Aug 22, 2025 | 2.35 | 2.64 | 2.30 | 2.49 | 2.49 | 5.06% | 354,269 |
| Aug 21, 2025 | 2.25 | 2.63 | 2.22 | 2.37 | 2.37 | -5.20% | 830,406 |
| Aug 20, 2025 | 2.78 | 3.09 | 2.34 | 2.50 | 2.50 | 14.16% | 52,218,187 |
| Aug 19, 2025 | 2.29 | 2.30 | 2.12 | 2.19 | 2.19 | -3.10% | 122,963 |
| Aug 18, 2025 | 2.41 | 2.49 | 2.26 | 2.26 | 2.26 | -8.50% | 144,246 |
| Aug 15, 2025 | 2.48 | 2.59 | 2.46 | 2.47 | 2.47 | 0.41% | 112,904 |
| Aug 14, 2025 | 2.43 | 2.79 | 2.43 | 2.46 | 2.46 | -15.75% | 304,048 |
| Aug 13, 2025 | 2.50 | 3.05 | 2.18 | 2.92 | 2.92 | 10.19% | 578,682 |
| Aug 12, 2025 | 2.96 | 2.96 | 2.55 | 2.65 | 2.65 | -12.83% | 783,369 |
| Aug 11, 2025 | 3.51 | 3.78 | 2.92 | 3.04 | 3.04 | 14.72% | 28,280,134 |
| Aug 8, 2025 | 2.58 | 2.79 | 2.47 | 2.65 | 2.65 | 2.71% | 4,082,737 |
| Aug 7, 2025 | 2.59 | 2.78 | 2.37 | 2.58 | 2.58 | -11.03% | 227,932 |
| Aug 6, 2025 | 3.13 | 3.26 | 2.88 | 2.90 | 2.90 | -20.77% | 336,346 |
| Aug 5, 2025 | 5.66 | 6.28 | 3.50 | 3.66 | 3.66 | -22.95% | 16,602,922 |
| Aug 4, 2025 | 4.26 | 4.75 | 4.10 | 4.75 | 4.75 | 6.50% | 25,614 |
| Aug 1, 2025 | 4.25 | 4.49 | 4.15 | 4.46 | 4.46 | 6.83% | 25,509 |
| Jul 31, 2025 | 4.45 | 4.45 | 4.05 | 4.18 | 4.18 | -8.24% | 38,441 |
| Jul 30, 2025 | 4.72 | 4.72 | 4.44 | 4.55 | 4.55 | -1.52% | 30,408 |