Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
1.262
-0.028 (-2.17%)
Jul 14, 2026, 9:41 AM EDT - Market open
Auddia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -2.27% | 152,162 |
| Jul 10, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -2.94% | 83,783 |
| Jul 9, 2026 | 1.31 | 1.36 | 1.29 | 1.36 | 1.36 | 3.82% | 103,367 |
| Jul 8, 2026 | 1.26 | 1.35 | 1.18 | 1.31 | 1.31 | 5.65% | 595,274 |
| Jul 7, 2026 | 1.39 | 1.42 | 1.22 | 1.24 | 1.24 | -13.29% | 464,701 |
| Jul 6, 2026 | 1.39 | 1.47 | 1.36 | 1.43 | 1.43 | 2.14% | 276,709 |
| Jul 2, 2026 | 1.36 | 1.43 | 1.34 | 1.40 | 1.40 | 2.94% | 325,985 |
| Jul 1, 2026 | 1.33 | 1.37 | 1.31 | 1.36 | 1.36 | 0.74% | 347,478 |
| Jun 30, 2026 | 1.28 | 1.40 | 1.25 | 1.35 | 1.35 | 7.14% | 467,858 |
| Jun 29, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -0.79% | 184,041 |
| Jun 26, 2026 | 1.25 | 1.30 | 1.22 | 1.27 | 1.27 | 0.79% | 180,407 |
| Jun 25, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 164,414 |
| Jun 24, 2026 | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | -1.53% | 268,203 |
| 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 |
| May 20, 2026 | 1.47 | 1.57 | 1.37 | 1.40 | 1.40 | -12.50% | 1,622,836 |
| May 19, 2026 | 2.13 | 2.36 | 1.51 | 1.60 | 1.60 | -32.49% | 5,733,793 |
| May 18, 2026 | 2.08 | 2.57 | 1.89 | 2.37 | 2.37 | 20.92% | 30,288,787 |
| May 15, 2026 | 2.09 | 2.28 | 1.74 | 1.96 | 1.96 | 60.66% | 138,627,641 |
| May 14, 2026 | 1.34 | 1.34 | 1.19 | 1.22 | 1.22 | -8.96% | 511,382 |
| May 13, 2026 | 1.33 | 1.37 | 1.29 | 1.34 | 1.34 | 2.29% | 303,529 |
| May 12, 2026 | 1.23 | 1.34 | 1.16 | 1.31 | 1.31 | 6.50% | 1,156,526 |
| May 11, 2026 | 1.43 | 1.44 | 1.22 | 1.23 | 1.23 | -15.75% | 590,537 |
| May 8, 2026 | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | -7.01% | 361,197 |
| May 7, 2026 | 1.60 | 1.63 | 1.48 | 1.57 | 1.57 | -6.55% | 418,103 |
| May 6, 2026 | 1.74 | 1.74 | 1.65 | 1.68 | 1.68 | -1.18% | 266,895 |
| May 5, 2026 | 1.88 | 1.88 | 1.62 | 1.70 | 1.70 | -8.11% | 497,209 |
| May 4, 2026 | 1.82 | 1.95 | 1.73 | 1.85 | 1.85 | 1.65% | 716,427 |
| May 1, 2026 | 1.82 | 1.92 | 1.75 | 1.82 | 1.82 | 4.00% | 748,171 |
| Apr 30, 2026 | 1.66 | 1.81 | 1.64 | 1.75 | 1.75 | 3.55% | 1,012,314 |