Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
1.310
-0.070 (-5.07%)
At close: Jun 23, 2026, 4:00 PM EDT
1.300
-0.010 (-0.76%)
Pre-market: Jun 24, 2026, 6:19 AM EDT
Auddia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -5.07% | 245,089 |
| Jun 22, 2026 | 1.38 | 1.44 | 1.36 | 1.38 | 1.38 | - | 856,298 |
| Jun 18, 2026 | 1.32 | 1.40 | 1.31 | 1.38 | 1.38 | 2.99% | 276,935 |
| Jun 17, 2026 | 1.36 | 1.39 | 1.33 | 1.34 | 1.34 | -2.90% | 305,065 |
| Jun 16, 2026 | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | - | 218,545 |
| Jun 15, 2026 | 1.31 | 1.42 | 1.31 | 1.38 | 1.38 | 4.55% | 377,354 |
| Jun 12, 2026 | 1.33 | 1.35 | 1.28 | 1.32 | 1.32 | -3.65% | 341,907 |
| Jun 11, 2026 | 1.29 | 1.43 | 1.27 | 1.37 | 1.37 | 6.20% | 774,722 |
| Jun 10, 2026 | 1.29 | 1.36 | 1.25 | 1.29 | 1.29 | -0.77% | 338,915 |
| Jun 9, 2026 | 1.27 | 1.32 | 1.20 | 1.30 | 1.30 | 0.78% | 504,575 |
| Jun 8, 2026 | 1.26 | 1.34 | 1.26 | 1.29 | 1.29 | -1.53% | 363,432 |
| Jun 5, 2026 | 1.48 | 1.49 | 1.27 | 1.31 | 1.31 | -11.49% | 1,255,489 |
| Jun 4, 2026 | 1.39 | 1.80 | 1.38 | 1.48 | 1.48 | 8.03% | 17,663,220 |
| Jun 3, 2026 | 1.31 | 1.39 | 1.23 | 1.37 | 1.37 | 4.58% | 733,700 |
| 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 |