Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
1.020
0.00 (0.01%)
Aug 4, 2026, 9:33 AM EDT - Market open
Auddia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | - | 53,243 |
| Jul 31, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -2.86% | 91,247 |
| Jul 30, 2026 | 1.05 | 1.11 | 1.05 | 1.05 | 1.05 | -0.94% | 121,268 |
| Jul 29, 2026 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 108,670 |
| Jul 28, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 154,998 |
| Jul 27, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 277,516 |
| Jul 24, 2026 | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | 0.94% | 154,310 |
| Jul 23, 2026 | 1.10 | 1.13 | 1.04 | 1.06 | 1.06 | -7.02% | 622,146 |
| Jul 22, 2026 | 1.22 | 1.22 | 1.11 | 1.14 | 1.14 | -6.56% | 270,350 |
| Jul 21, 2026 | 1.21 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 125,849 |
| Jul 20, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -3.20% | 180,802 |
| Jul 17, 2026 | 1.33 | 1.38 | 1.25 | 1.25 | 1.25 | -7.41% | 449,840 |
| Jul 16, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | -1.46% | 146,713 |
| Jul 15, 2026 | 1.28 | 1.38 | 1.26 | 1.37 | 1.37 | 6.20% | 172,381 |
| Jul 14, 2026 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | - | 106,144 |
| Jul 13, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -2.27% | 158,151 |
| Jul 10, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -2.94% | 89,779 |
| Jul 9, 2026 | 1.31 | 1.36 | 1.29 | 1.36 | 1.36 | 3.82% | 115,096 |
| Jul 8, 2026 | 1.26 | 1.35 | 1.18 | 1.31 | 1.31 | 5.65% | 604,327 |
| Jul 7, 2026 | 1.39 | 1.42 | 1.22 | 1.24 | 1.24 | -13.29% | 485,885 |
| Jul 6, 2026 | 1.39 | 1.47 | 1.36 | 1.43 | 1.43 | 2.14% | 296,357 |
| Jul 2, 2026 | 1.36 | 1.43 | 1.34 | 1.40 | 1.40 | 2.94% | 332,761 |
| Jul 1, 2026 | 1.33 | 1.37 | 1.31 | 1.36 | 1.36 | 0.74% | 367,530 |
| Jun 30, 2026 | 1.28 | 1.40 | 1.25 | 1.35 | 1.35 | 7.14% | 478,504 |
| Jun 29, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -0.79% | 199,732 |
| Jun 26, 2026 | 1.25 | 1.30 | 1.22 | 1.27 | 1.27 | 0.79% | 193,997 |
| Jun 25, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 181,359 |
| Jun 24, 2026 | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | -1.53% | 270,348 |
| Jun 23, 2026 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -5.07% | 249,822 |
| Jun 22, 2026 | 1.38 | 1.44 | 1.36 | 1.38 | 1.38 | - | 881,332 |
| Jun 18, 2026 | 1.32 | 1.40 | 1.31 | 1.38 | 1.38 | 2.99% | 281,884 |
| Jun 17, 2026 | 1.36 | 1.39 | 1.33 | 1.34 | 1.34 | -2.90% | 312,122 |
| Jun 16, 2026 | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | - | 219,500 |
| Jun 15, 2026 | 1.31 | 1.42 | 1.31 | 1.38 | 1.38 | 4.55% | 383,905 |
| Jun 12, 2026 | 1.33 | 1.35 | 1.28 | 1.32 | 1.32 | -3.65% | 370,746 |
| Jun 11, 2026 | 1.29 | 1.43 | 1.27 | 1.37 | 1.37 | 6.20% | 818,116 |
| Jun 10, 2026 | 1.29 | 1.36 | 1.25 | 1.29 | 1.29 | -0.77% | 385,999 |
| Jun 9, 2026 | 1.27 | 1.32 | 1.20 | 1.30 | 1.30 | 0.78% | 517,251 |
| Jun 8, 2026 | 1.26 | 1.34 | 1.26 | 1.29 | 1.29 | -1.53% | 391,443 |
| Jun 5, 2026 | 1.48 | 1.49 | 1.27 | 1.31 | 1.31 | -11.49% | 1,280,507 |
| Jun 4, 2026 | 1.39 | 1.80 | 1.38 | 1.48 | 1.48 | 8.03% | 17,924,199 |
| Jun 3, 2026 | 1.31 | 1.39 | 1.23 | 1.37 | 1.37 | 4.58% | 750,533 |
| Jun 2, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -6.43% | 451,351 |
| Jun 1, 2026 | 1.40 | 1.46 | 1.37 | 1.40 | 1.40 | -0.71% | 622,977 |
| May 29, 2026 | 1.36 | 1.42 | 1.32 | 1.41 | 1.41 | 2.92% | 479,181 |
| May 28, 2026 | 1.38 | 1.41 | 1.33 | 1.37 | 1.37 | -2.14% | 760,569 |
| May 27, 2026 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | -8.50% | 645,817 |
| May 26, 2026 | 1.50 | 1.60 | 1.48 | 1.53 | 1.53 | 2.68% | 556,871 |
| May 22, 2026 | 1.61 | 1.64 | 1.45 | 1.49 | 1.49 | -6.88% | 1,083,820 |
| May 21, 2026 | 1.72 | 1.77 | 1.55 | 1.60 | 1.60 | 14.29% | 4,568,818 |