Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
1.310
-0.090 (-6.43%)
At close: Jun 2, 2026, 4:00 PM EDT
1.320
+0.010 (0.76%)
Pre-market: Jun 3, 2026, 7:16 AM EDT
Auddia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -6.43% | 410,666 |
| Jun 1, 2026 | 1.40 | 1.46 | 1.37 | 1.40 | 1.40 | -0.71% | 609,552 |
| May 29, 2026 | 1.36 | 1.42 | 1.32 | 1.41 | 1.41 | 2.92% | 457,797 |
| May 28, 2026 | 1.38 | 1.41 | 1.33 | 1.37 | 1.37 | -2.14% | 750,012 |
| May 27, 2026 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | -8.50% | 627,616 |
| May 26, 2026 | 1.50 | 1.60 | 1.48 | 1.53 | 1.53 | 2.68% | 502,687 |
| May 22, 2026 | 1.61 | 1.64 | 1.45 | 1.49 | 1.49 | -6.88% | 1,006,248 |
| May 21, 2026 | 1.72 | 1.77 | 1.55 | 1.60 | 1.60 | 14.29% | 4,483,353 |
| May 20, 2026 | 1.47 | 1.57 | 1.37 | 1.40 | 1.40 | -12.50% | 1,571,848 |
| May 19, 2026 | 2.13 | 2.36 | 1.51 | 1.60 | 1.60 | -32.49% | 5,350,598 |
| May 18, 2026 | 2.08 | 2.57 | 1.89 | 2.37 | 2.37 | 20.92% | 29,255,393 |
| May 15, 2026 | 2.09 | 2.28 | 1.74 | 1.96 | 1.96 | 60.66% | 137,321,768 |
| May 14, 2026 | 1.34 | 1.34 | 1.19 | 1.22 | 1.22 | -8.96% | 500,987 |
| May 13, 2026 | 1.33 | 1.37 | 1.29 | 1.34 | 1.34 | 2.29% | 294,516 |
| May 12, 2026 | 1.23 | 1.34 | 1.16 | 1.31 | 1.31 | 6.50% | 1,141,323 |
| May 11, 2026 | 1.43 | 1.44 | 1.22 | 1.23 | 1.23 | -15.75% | 570,901 |
| May 8, 2026 | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | -7.01% | 336,744 |
| May 7, 2026 | 1.60 | 1.63 | 1.48 | 1.57 | 1.57 | -6.55% | 405,480 |
| May 6, 2026 | 1.74 | 1.74 | 1.65 | 1.68 | 1.68 | -1.18% | 254,036 |
| May 5, 2026 | 1.88 | 1.88 | 1.62 | 1.70 | 1.70 | -8.11% | 464,560 |
| May 4, 2026 | 1.82 | 1.95 | 1.73 | 1.85 | 1.85 | 1.65% | 691,349 |
| May 1, 2026 | 1.82 | 1.92 | 1.75 | 1.82 | 1.82 | 4.00% | 717,618 |
| Apr 30, 2026 | 1.66 | 1.81 | 1.64 | 1.75 | 1.75 | 3.55% | 943,502 |
| Apr 29, 2026 | 1.67 | 1.75 | 1.59 | 1.69 | 1.69 | -2.31% | 843,015 |
| Apr 28, 2026 | 1.65 | 1.84 | 1.59 | 1.73 | 1.73 | 15.33% | 4,649,142 |
| Apr 27, 2026 | 1.74 | 1.80 | 1.46 | 1.50 | 1.50 | -18.03% | 1,463,489 |
| Apr 24, 2026 | 1.99 | 2.19 | 1.70 | 1.83 | 1.83 | -63.83% | 11,685,379 |
| 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% | 121,546 |
| Apr 13, 2026 | 3.76 | 3.99 | 3.70 | 3.96 | 3.96 | 6.17% | 56,130 |
| Apr 10, 2026 | 3.73 | 3.98 | 3.56 | 3.73 | 3.73 | -1.84% | 36,779 |
| Apr 9, 2026 | 3.74 | 3.96 | 3.31 | 3.80 | 3.80 | 3.26% | 99,588 |
| Apr 8, 2026 | 4.28 | 4.47 | 3.68 | 3.68 | 3.68 | -17.49% | 83,153 |
| Apr 7, 2026 | 4.74 | 4.77 | 4.46 | 4.46 | 4.46 | -6.30% | 34,485 |
| Apr 6, 2026 | 4.99 | 4.99 | 4.76 | 4.76 | 4.76 | -8.46% | 46,904 |
| Apr 2, 2026 | 4.83 | 5.25 | 4.42 | 5.20 | 5.20 | -4.59% | 69,433 |
| Apr 1, 2026 | 4.41 | 5.52 | 4.10 | 5.45 | 5.45 | 23.81% | 216,018 |
| Mar 31, 2026 | 5.27 | 5.27 | 3.96 | 4.40 | 4.40 | -14.42% | 103,888 |
| Mar 30, 2026 | 5.74 | 5.74 | 5.10 | 5.14 | 5.14 | -13.40% | 48,766 |
| Mar 27, 2026 | 6.45 | 6.45 | 5.86 | 5.94 | 5.94 | -5.82% | 18,891 |
| Mar 26, 2026 | 6.43 | 6.58 | 6.16 | 6.31 | 6.31 | -0.90% | 10,399 |
| Mar 25, 2026 | 5.91 | 6.36 | 5.58 | 6.36 | 6.36 | 10.83% | 22,989 |
| Mar 24, 2026 | 6.08 | 6.08 | 5.70 | 5.74 | 5.74 | -5.62% | 6,811 |
| Mar 23, 2026 | 6.42 | 6.42 | 5.97 | 6.08 | 6.08 | -5.22% | 5,558 |