Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
0.8795
-0.0059 (-0.67%)
Oct 28, 2026, 9:56 AM EDT - Market open
Auddia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | -0.67% | 25,052 |
| Oct 27, 2026 | 0.91 | 0.93 | 0.85 | 0.89 | 0.89 | -5.47% | 244,258 |
| Oct 26, 2026 | 0.92 | 0.95 | 0.89 | 0.94 | 0.94 | -1.58% | 69,224 |
| Oct 23, 2026 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | 2.31% | 56,446 |
| Oct 22, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -2.16% | 83,807 |
| Oct 21, 2026 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | 2.11% | 72,498 |
| Oct 20, 2026 | 0.98 | 1.00 | 0.93 | 0.93 | 0.93 | -7.82% | 311,393 |
| Oct 19, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 3.58% | 89,430 |
| Oct 16, 2026 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -3.46% | 80,403 |
| Oct 15, 2026 | 1.03 | 1.06 | 0.99 | 1.01 | 1.01 | -3.81% | 98,746 |
| Oct 14, 2026 | 1.02 | 1.06 | 0.98 | 1.05 | 1.05 | 1.94% | 61,847 |
| Oct 13, 2026 | 0.99 | 1.10 | 0.99 | 1.03 | 1.03 | 0.98% | 510,479 |
| Oct 12, 2026 | 1.09 | 1.09 | 0.99 | 1.02 | 1.02 | -3.77% | 72,088 |
| Oct 9, 2026 | 0.99 | 1.07 | 0.95 | 1.06 | 1.06 | 10.35% | 144,360 |
| Oct 8, 2026 | 1.08 | 1.08 | 0.94 | 0.96 | 0.96 | -8.51% | 181,044 |
| Oct 7, 2026 | 1.13 | 1.15 | 1.03 | 1.05 | 1.05 | -8.70% | 237,929 |
| Oct 6, 2026 | 1.15 | 1.20 | 1.09 | 1.15 | 1.15 | -13.53% | 751,820 |
| Oct 5, 2026 | 1.30 | 1.41 | 1.28 | 1.33 | 1.33 | 9.92% | 699,186 |
| Oct 2, 2026 | 1.24 | 1.31 | 1.19 | 1.21 | 1.21 | -1.63% | 257,364 |
| Oct 1, 2026 | 1.21 | 1.25 | 1.18 | 1.23 | 1.23 | 4.24% | 209,713 |
| Sep 30, 2026 | 1.16 | 1.21 | 1.15 | 1.18 | 1.18 | -1.67% | 182,440 |
| Sep 29, 2026 | 1.20 | 1.26 | 1.19 | 1.20 | 1.20 | -0.83% | 262,080 |
| Sep 28, 2026 | 1.11 | 1.26 | 1.11 | 1.21 | 1.21 | 6.14% | 254,890 |
| Sep 25, 2026 | 1.21 | 1.25 | 1.12 | 1.14 | 1.14 | -10.94% | 307,757 |
| Sep 24, 2026 | 1.10 | 1.29 | 1.05 | 1.28 | 1.28 | -2.29% | 1,708,876 |
| Sep 23, 2026 | 1.40 | 1.75 | 1.20 | 1.31 | 1.31 | -1.50% | 7,703,780 |
| Sep 22, 2026 | 1.34 | 1.52 | 1.27 | 1.33 | 1.33 | -1.48% | 1,800,534 |
| Sep 21, 2026 | 1.05 | 1.49 | 1.04 | 1.35 | 1.35 | 29.81% | 7,215,809 |
| Sep 18, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | - | 286,232 |
| Sep 17, 2026 | 1.00 | 1.06 | 0.97 | 1.04 | 1.04 | 4.00% | 352,751 |
| Sep 16, 2026 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | - | 139,492 |
| Sep 15, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.96% | 118,009 |
| Sep 14, 2026 | 0.97 | 1.03 | 0.94 | 1.02 | 1.02 | 3.87% | 421,329 |
| Sep 11, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.22% | 1,025,846 |
| Sep 10, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.03% | 63,196 |
| Sep 9, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 62,301 |
| Sep 8, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 117,895 |
| Sep 4, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 118,970 |
| Sep 3, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -2.91% | 368,698 |
| Sep 2, 2026 | 0.96 | 1.07 | 0.96 | 1.03 | 1.03 | 3.11% | 792,339 |
| Sep 1, 2026 | 0.96 | 1.08 | 0.89 | 1.00 | 1.00 | 1.19% | 18,924,879 |
| Aug 31, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 2.23% | 84,880 |
| Aug 28, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -3.43% | 102,108 |
| Aug 27, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | - | 109,746 |
| Aug 26, 2026 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | 3.10% | 266,158 |
| Aug 25, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -3.97% | 278,553 |
| Aug 24, 2026 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | -0.98% | 287,192 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 154,844 |
| Aug 20, 2026 | 0.98 | 1.05 | 0.98 | 1.01 | 1.01 | -1.94% | 335,096 |
| Aug 19, 2026 | 1.03 | 1.06 | 0.98 | 1.03 | 1.03 | -5.50% | 600,361 |