Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
1.050
-0.100 (-8.70%)
At close: Oct 7, 2026, 4:00 PM EDT
1.080
+0.030 (2.86%)
Pre-market: Oct 8, 2026, 8:26 AM EDT
Auddia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.13 | 1.15 | 1.03 | 1.05 | 1.05 | -8.70% | 237,930 |
| Oct 6, 2026 | 1.15 | 1.20 | 1.09 | 1.15 | 1.15 | -13.53% | 744,889 |
| Oct 5, 2026 | 1.30 | 1.41 | 1.28 | 1.33 | 1.33 | 9.92% | 686,523 |
| 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 |
| 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 |