Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
1.340
+0.030 (2.29%)
At close: May 13, 2026, 4:00 PM EDT
1.301
-0.039 (-2.93%)
After-hours: May 13, 2026, 7:49 PM EDT
Auddia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.33 | 1.37 | 1.29 | 1.34 | 1.34 | 2.29% | 294,515 |
| May 12, 2026 | 1.23 | 1.34 | 1.16 | 1.31 | 1.31 | 6.50% | 1,141,176 |
| May 11, 2026 | 1.43 | 1.44 | 1.22 | 1.23 | 1.23 | -15.75% | 570,727 |
| May 8, 2026 | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | -7.01% | 330,477 |
| May 7, 2026 | 1.60 | 1.63 | 1.48 | 1.57 | 1.57 | -6.55% | 405,270 |
| May 6, 2026 | 1.74 | 1.74 | 1.65 | 1.68 | 1.68 | -1.18% | 251,051 |
| May 5, 2026 | 1.88 | 1.88 | 1.62 | 1.70 | 1.70 | -8.11% | 463,911 |
| May 4, 2026 | 1.82 | 1.95 | 1.73 | 1.85 | 1.85 | 1.65% | 691,204 |
| May 1, 2026 | 1.82 | 1.92 | 1.75 | 1.82 | 1.82 | 7.69% | 738,127 |
| Apr 29, 2026 | 1.67 | 1.75 | 1.59 | 1.69 | 1.69 | -2.31% | 837,325 |
| Apr 28, 2026 | 1.65 | 1.84 | 1.59 | 1.73 | 1.73 | 15.33% | 4,696,047 |
| Apr 27, 2026 | 1.74 | 1.80 | 1.46 | 1.50 | 1.50 | -18.03% | 1,565,015 |
| Apr 24, 2026 | 1.99 | 2.19 | 1.70 | 1.83 | 1.83 | -63.83% | 11,945,764 |
| Apr 23, 2026 | 6.85 | 10.10 | 4.45 | 5.06 | 5.06 | 30.75% | 76,191,154 |
| Apr 22, 2026 | 4.21 | 4.21 | 3.80 | 3.87 | 3.87 | -8.29% | 39,638 |
| Apr 21, 2026 | 4.45 | 4.45 | 4.20 | 4.22 | 4.22 | -6.84% | 21,870 |
| Apr 20, 2026 | 4.67 | 4.72 | 4.41 | 4.53 | 4.53 | -1.52% | 33,153 |
| Apr 17, 2026 | 4.59 | 5.02 | 4.59 | 4.60 | 4.60 | -1.71% | 62,893 |
| Apr 16, 2026 | 4.59 | 4.68 | 4.46 | 4.68 | 4.68 | 0.65% | 26,180 |
| Apr 15, 2026 | 4.47 | 4.68 | 4.37 | 4.65 | 4.65 | 2.42% | 40,959 |
| Apr 14, 2026 | 4.00 | 4.82 | 3.95 | 4.54 | 4.54 | 14.65% | 124,779 |
| Apr 13, 2026 | 3.76 | 3.99 | 3.70 | 3.96 | 3.96 | 6.17% | 57,721 |
| Apr 10, 2026 | 3.73 | 3.98 | 3.56 | 3.73 | 3.73 | -1.84% | 39,227 |
| Apr 9, 2026 | 3.74 | 3.96 | 3.31 | 3.80 | 3.80 | 3.26% | 104,317 |
| Apr 8, 2026 | 4.28 | 4.47 | 3.68 | 3.68 | 3.68 | -17.49% | 84,828 |
| Apr 7, 2026 | 4.74 | 4.77 | 4.46 | 4.46 | 4.46 | -6.30% | 38,247 |
| Apr 6, 2026 | 4.99 | 4.99 | 4.76 | 4.76 | 4.76 | -8.46% | 49,056 |
| Apr 2, 2026 | 4.83 | 5.25 | 4.42 | 5.20 | 5.20 | -4.59% | 71,600 |
| Apr 1, 2026 | 4.41 | 5.52 | 4.10 | 5.45 | 5.45 | 24.63% | 228,180 |
| Mar 31, 2026 | 5.24 | 5.24 | 3.93 | 4.37 | 4.37 | -14.42% | 104,589 |
| Mar 30, 2026 | 5.70 | 5.70 | 5.07 | 5.11 | 5.11 | -13.39% | 49,094 |
| Mar 27, 2026 | 6.40 | 6.40 | 5.82 | 5.90 | 5.90 | -5.83% | 19,018 |
| Mar 26, 2026 | 6.39 | 6.54 | 6.12 | 6.27 | 6.26 | -0.90% | 10,469 |
| Mar 25, 2026 | 5.87 | 6.32 | 5.55 | 6.32 | 6.32 | 10.85% | 23,143 |
| Mar 24, 2026 | 6.04 | 6.04 | 5.66 | 5.70 | 5.70 | -5.63% | 6,856 |
| Mar 23, 2026 | 6.37 | 6.37 | 5.93 | 6.04 | 6.04 | -5.22% | 5,595 |
| Mar 20, 2026 | 5.90 | 6.92 | 5.85 | 6.38 | 6.38 | 4.13% | 22,599 |
| Mar 19, 2026 | 6.47 | 6.52 | 5.70 | 6.12 | 6.12 | -5.08% | 14,101 |
| Mar 18, 2026 | 6.61 | 6.61 | 6.11 | 6.45 | 6.45 | -0.66% | 13,073 |
| Mar 17, 2026 | 7.58 | 7.62 | 6.49 | 6.49 | 6.49 | -12.52% | 27,138 |
| Mar 16, 2026 | 6.83 | 7.55 | 6.81 | 7.42 | 7.42 | 8.19% | 40,024 |
| Mar 13, 2026 | 6.66 | 6.93 | 6.42 | 6.86 | 6.86 | 3.02% | 25,226 |
| Mar 12, 2026 | 6.25 | 6.74 | 6.16 | 6.66 | 6.66 | 7.94% | 40,172 |
| Mar 11, 2026 | 6.31 | 6.47 | 6.01 | 6.17 | 6.17 | 0.16% | 54,392 |
| Mar 10, 2026 | 5.58 | 6.31 | 5.16 | 6.16 | 6.16 | 9.59% | 27,778 |
| Mar 9, 2026 | 5.54 | 5.62 | 5.23 | 5.62 | 5.62 | 1.12% | 22,807 |
| Mar 6, 2026 | 5.80 | 5.90 | 5.42 | 5.56 | 5.56 | -6.11% | 23,164 |
| Mar 5, 2026 | 5.80 | 5.93 | 5.55 | 5.92 | 5.92 | 4.08% | 18,293 |
| Mar 4, 2026 | 5.66 | 5.87 | 5.31 | 5.69 | 5.69 | 1.07% | 21,289 |
| Mar 3, 2026 | 5.77 | 5.87 | 5.62 | 5.63 | 5.63 | -6.28% | 17,734 |