Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
1.015
-0.005 (-0.49%)
Aug 24, 2026, 2:34 PM EDT - Market open
Auddia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | - | -3.23% | 81,452 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 133,210 |
| Aug 20, 2026 | 0.98 | 1.05 | 0.98 | 1.01 | 1.01 | -1.94% | 315,065 |
| Aug 19, 2026 | 1.03 | 1.06 | 0.98 | 1.03 | 1.03 | -5.50% | 600,361 |
| Aug 18, 2026 | 1.02 | 1.12 | 0.99 | 1.09 | 1.09 | 12.36% | 5,503,014 |
| Aug 17, 2026 | 0.98 | 1.02 | 0.92 | 0.97 | 0.97 | -4.89% | 11,716,032 |
| Aug 14, 2026 | 1.00 | 1.04 | 0.93 | 1.02 | 1.02 | - | 456,285 |
| Aug 13, 2026 | 1.04 | 1.09 | 1.02 | 1.02 | 1.02 | -8.11% | 461,055 |
| Aug 12, 2026 | 1.10 | 1.23 | 1.10 | 1.11 | 1.11 | -11.20% | 813,994 |
| Aug 11, 2026 | 1.32 | 1.33 | 1.22 | 1.25 | 1.25 | -5.30% | 2,800,818 |
| Aug 10, 2026 | 1.43 | 1.54 | 1.07 | 1.32 | 1.32 | 60.54% | 136,632,417 |
| Aug 7, 2026 | 1.02 | 1.02 | 0.82 | 0.82 | 0.82 | -13.46% | 388,006 |
| Aug 6, 2026 | 1.03 | 1.04 | 0.95 | 0.95 | 0.95 | -7.76% | 154,825 |
| Aug 5, 2026 | 1.04 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 77,064 |
| Aug 4, 2026 | 1.02 | 1.09 | 1.02 | 1.05 | 1.05 | 2.94% | 102,573 |
| Aug 3, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | - | 54,491 |
| Jul 31, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -2.86% | 96,317 |
| Jul 30, 2026 | 1.05 | 1.11 | 1.05 | 1.05 | 1.05 | -0.94% | 122,402 |
| 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 |