AUUD Historical Prices
Auddia Inc. Common Stock · daily open, high, low, close & volume
Trading days
248
Period high
11.47
Period low
0.4503
Period change
-94.93%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.5810 | 0.5835 | 0.4503 | 0.4800 | -17.67% | 224,945 |
| Nov 5, 2026 | 0.7921 | 0.7921 | 0.5778 | 0.5830 | -26.11% | 233,364 |
| Nov 4, 2026 | 0.8400 | 0.8668 | 0.7890 | 0.7890 | -3.31% | 77,094 |
| Nov 3, 2026 | 0.8003 | 0.8250 | 0.7920 | 0.8160 | +1.47% | 42,006 |
| Nov 2, 2026 | 0.7999 | 0.8299 | 0.7860 | 0.8042 | +0.49% | 34,523 |
| Oct 30, 2026 | 0.8300 | 0.8300 | 0.7800 | 0.8003 | -5.23% | 84,164 |
| Oct 29, 2026 | 0.8380 | 0.8802 | 0.8200 | 0.8445 | +0.32% | 29,054 |
| Oct 28, 2026 | 0.8715 | 0.8928 | 0.7650 | 0.8418 | -4.92% | 156,073 |
| Oct 27, 2026 | 0.9069 | 0.9274 | 0.8500 | 0.8854 | -5.47% | 244,259 |
| Oct 26, 2026 | 0.9200 | 0.9453 | 0.8926 | 0.9366 | -1.58% | 69,225 |
| Oct 23, 2026 | 0.9550 | 0.9637 | 0.9111 | 0.9516 | +2.31% | 56,340 |
| Oct 22, 2026 | 0.9500 | 0.9582 | 0.9201 | 0.9301 | -2.16% | 83,807 |
| Oct 21, 2026 | 0.9500 | 0.9893 | 0.9312 | 0.9506 | +2.11% | 72,498 |
| Oct 20, 2026 | 0.9800 | 0.9993 | 0.9261 | 0.9310 | -7.82% | 311,393 |
| Oct 19, 2026 | 0.9850 | 1.02 | 0.9800 | 1.01 | +3.58% | 89,071 |
| Oct 16, 2026 | 1.02 | 1.02 | 0.9700 | 0.9751 | -3.46% | 80,403 |
| Oct 15, 2026 | 1.03 | 1.06 | 0.9900 | 1.01 | -3.81% | 98,747 |
| Oct 14, 2026 | 1.02 | 1.06 | 0.9800 | 1.05 | +1.94% | 61,847 |
| Oct 13, 2026 | 0.9900 | 1.10 | 0.9872 | 1.03 | +0.98% | 510,480 |
| Oct 12, 2026 | 1.09 | 1.09 | 0.9901 | 1.02 | -3.77% | 72,088 |
| Oct 9, 2026 | 0.9900 | 1.07 | 0.9485 | 1.06 | +10.35% | 144,361 |
| Oct 8, 2026 | 1.08 | 1.08 | 0.9401 | 0.9606 | -8.51% | 181,045 |
| Oct 7, 2026 | 1.13 | 1.15 | 1.03 | 1.05 | -8.70% | 237,930 |
| Oct 6, 2026 | 1.15 | 1.20 | 1.09 | 1.15 | -13.53% | 751,820 |
| Oct 5, 2026 | 1.30 | 1.41 | 1.28 | 1.33 | +9.92% | 699,186 |
| Oct 2, 2026 | 1.24 | 1.31 | 1.19 | 1.21 | -1.63% | 257,364 |
| Oct 1, 2026 | 1.21 | 1.25 | 1.18 | 1.23 | +4.24% | 209,713 |
| Sep 30, 2026 | 1.16 | 1.21 | 1.15 | 1.18 | -1.67% | 182,441 |
| Sep 29, 2026 | 1.20 | 1.26 | 1.19 | 1.20 | -0.83% | 262,080 |
| Sep 28, 2026 | 1.11 | 1.26 | 1.11 | 1.21 | +6.14% | 254,891 |
| Sep 25, 2026 | 1.21 | 1.25 | 1.12 | 1.14 | -10.94% | 307,758 |
| Sep 24, 2026 | 1.10 | 1.29 | 1.05 | 1.28 | -2.29% | 1,708,876 |
| Sep 23, 2026 | 1.40 | 1.75 | 1.20 | 1.31 | -1.50% | 7,703,781 |
| Sep 22, 2026 | 1.34 | 1.52 | 1.27 | 1.33 | -1.48% | 1,800,535 |
| Sep 21, 2026 | 1.05 | 1.49 | 1.04 | 1.35 | +29.81% | 7,215,809 |
| Sep 18, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | +0.00% | 286,232 |
| Sep 17, 2026 | 1.00 | 1.06 | 0.9743 | 1.04 | +4.00% | 352,751 |
| Sep 16, 2026 | 0.9890 | 1.00 | 0.9607 | 1.00 | +0.00% | 139,493 |
| Sep 15, 2026 | 1.01 | 1.01 | 0.9801 | 1.00 | -1.96% | 118,010 |
| Sep 14, 2026 | 0.9679 | 1.03 | 0.9433 | 1.02 | +3.87% | 421,330 |
| Sep 11, 2026 | 0.9708 | 0.9833 | 0.9613 | 0.9820 | -0.81% | 1,025,847 |
| Sep 9, 2026 | 0.9800 | 1.00 | 0.9610 | 0.9900 | -1.00% | 62,302 |
| Sep 8, 2026 | 1.00 | 1.01 | 0.9847 | 1.00 | +0.00% | 114,518 |
| Sep 4, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | +0.00% | 118,970 |
| Sep 3, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | -2.91% | 368,698 |
| Sep 2, 2026 | 0.9600 | 1.07 | 0.9600 | 1.03 | +4.34% | 792,339 |
| Aug 31, 2026 | 0.9787 | 0.9900 | 0.9685 | 0.9872 | +2.23% | 84,881 |
| Aug 28, 2026 | 1.01 | 1.01 | 0.9636 | 0.9657 | -3.43% | 102,108 |
| Aug 27, 2026 | 1.01 | 1.02 | 0.9901 | 1.00 | +0.00% | 109,747 |
| Aug 26, 2026 | 0.9703 | 1.02 | 0.9607 | 1.00 | +3.10% | 266,159 |
| Aug 25, 2026 | 1.00 | 1.01 | 0.9560 | 0.9699 | -3.97% | 278,553 |
| Aug 24, 2026 | 1.00 | 1.02 | 0.9800 | 1.01 | -0.98% | 287,192 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | +0.99% | 154,844 |
| Aug 20, 2026 | 0.9800 | 1.05 | 0.9800 | 1.01 | -1.94% | 335,097 |
| Aug 19, 2026 | 1.03 | 1.06 | 0.9800 | 1.03 | -5.50% | 600,362 |
| Aug 18, 2026 | 1.02 | 1.12 | 0.9902 | 1.09 | +12.36% | 5,503,014 |
| Aug 17, 2026 | 0.9811 | 1.02 | 0.9223 | 0.9701 | -4.89% | 11,716,033 |
| Aug 14, 2026 | 1.00 | 1.04 | 0.9313 | 1.02 | +0.00% | 456,285 |
| Aug 13, 2026 | 1.04 | 1.09 | 1.02 | 1.02 | -8.11% | 461,056 |
| Aug 12, 2026 | 1.10 | 1.23 | 1.10 | 1.11 | -11.20% | 813,994 |
| Aug 11, 2026 | 1.32 | 1.33 | 1.22 | 1.25 | -5.30% | 2,791,375 |
| Aug 10, 2026 | 1.43 | 1.54 | 1.07 | 1.32 | +60.54% | 136,630,159 |
| Aug 7, 2026 | 1.02 | 1.02 | 0.8164 | 0.8222 | -13.46% | 388,007 |
| Aug 6, 2026 | 1.03 | 1.04 | 0.9501 | 0.9501 | -7.76% | 154,825 |
| Aug 5, 2026 | 1.04 | 1.07 | 1.02 | 1.03 | -1.90% | 77,064 |
| Aug 4, 2026 | 1.02 | 1.09 | 1.02 | 1.05 | +2.94% | 102,573 |
| Aug 3, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | +0.00% | 54,491 |
| Jul 31, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | -2.86% | 96,318 |
| Jul 30, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | -0.94% | 122,402 |
| Jul 29, 2026 | 1.05 | 1.10 | 1.05 | 1.06 | -1.85% | 108,670 |
| Jul 28, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | +0.93% | 154,999 |
| Jul 27, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | +0.00% | 277,516 |
| Jul 24, 2026 | 1.06 | 1.11 | 1.06 | 1.07 | +0.94% | 154,311 |
| Jul 23, 2026 | 1.10 | 1.13 | 1.04 | 1.06 | -7.02% | 622,146 |
| Jul 22, 2026 | 1.22 | 1.22 | 1.11 | 1.14 | -6.56% | 270,351 |
| Jul 21, 2026 | 1.21 | 1.24 | 1.19 | 1.22 | +0.83% | 125,850 |
| Jul 20, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | -3.20% | 180,802 |
| Jul 17, 2026 | 1.33 | 1.38 | 1.25 | 1.25 | -7.41% | 449,840 |
| Jul 16, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | -1.46% | 146,714 |
| Jul 15, 2026 | 1.28 | 1.38 | 1.26 | 1.37 | +6.20% | 172,382 |
| Jul 14, 2026 | 1.27 | 1.30 | 1.25 | 1.29 | +0.00% | 105,877 |
| Jul 13, 2026 | 1.32 | 1.32 | 1.25 | 1.29 | -2.27% | 158,152 |
| Jul 10, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | -2.94% | 89,780 |
| Jul 9, 2026 | 1.31 | 1.36 | 1.29 | 1.36 | +3.82% | 115,096 |
| Jul 8, 2026 | 1.26 | 1.35 | 1.18 | 1.31 | +5.65% | 604,327 |
| Jul 7, 2026 | 1.39 | 1.42 | 1.22 | 1.24 | -13.29% | 485,885 |
| Jul 6, 2026 | 1.39 | 1.47 | 1.36 | 1.43 | +2.14% | 296,358 |
| Jul 2, 2026 | 1.36 | 1.43 | 1.34 | 1.40 | +2.94% | 332,761 |
| Jul 1, 2026 | 1.33 | 1.36 | 1.31 | 1.36 | +0.74% | 367,531 |
| Jun 30, 2026 | 1.28 | 1.40 | 1.25 | 1.35 | +7.14% | 478,504 |
| Jun 29, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | -0.79% | 199,732 |
| Jun 26, 2026 | 1.25 | 1.30 | 1.22 | 1.27 | +0.79% | 193,998 |
| Jun 25, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | -2.33% | 181,360 |
| Jun 24, 2026 | 1.29 | 1.31 | 1.26 | 1.29 | -1.53% | 270,349 |
| Jun 23, 2026 | 1.36 | 1.36 | 1.29 | 1.31 | -5.07% | 249,822 |
| Jun 22, 2026 | 1.38 | 1.44 | 1.36 | 1.38 | +0.00% | 881,332 |
| Jun 18, 2026 | 1.32 | 1.40 | 1.31 | 1.38 | +2.99% | 281,884 |
| Jun 17, 2026 | 1.36 | 1.39 | 1.33 | 1.34 | -2.90% | 312,123 |
| Jun 16, 2026 | 1.34 | 1.39 | 1.33 | 1.38 | +0.00% | 219,501 |
| Jun 15, 2026 | 1.31 | 1.42 | 1.31 | 1.38 | +4.55% | 383,905 |
| Jun 12, 2026 | 1.33 | 1.35 | 1.28 | 1.32 | -3.65% | 370,746 |
| Jun 11, 2026 | 1.29 | 1.43 | 1.27 | 1.37 | +6.20% | 818,117 |
| Jun 10, 2026 | 1.29 | 1.36 | 1.25 | 1.29 | -0.77% | 385,999 |
| Jun 9, 2026 | 1.27 | 1.32 | 1.20 | 1.30 | +0.78% | 517,251 |
| Jun 8, 2026 | 1.26 | 1.34 | 1.26 | 1.29 | -1.53% | 391,444 |
| Jun 5, 2026 | 1.48 | 1.49 | 1.27 | 1.31 | -11.49% | 1,280,507 |
| Jun 4, 2026 | 1.39 | 1.80 | 1.38 | 1.48 | +8.03% | 17,924,199 |
| Jun 3, 2026 | 1.31 | 1.39 | 1.23 | 1.37 | +4.58% | 750,533 |
| Jun 2, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | -6.43% | 451,351 |
| Jun 1, 2026 | 1.40 | 1.46 | 1.37 | 1.40 | -0.71% | 622,977 |
| May 29, 2026 | 1.36 | 1.42 | 1.32 | 1.41 | +2.92% | 479,181 |
| May 28, 2026 | 1.38 | 1.41 | 1.32 | 1.37 | -2.14% | 760,570 |
| May 27, 2026 | 1.49 | 1.49 | 1.38 | 1.40 | -8.50% | 645,817 |
| May 26, 2026 | 1.50 | 1.60 | 1.48 | 1.53 | +2.68% | 556,871 |
| May 22, 2026 | 1.61 | 1.64 | 1.45 | 1.49 | -6.88% | 1,083,820 |
| May 21, 2026 | 1.72 | 1.77 | 1.55 | 1.60 | +14.29% | 4,550,805 |
| May 20, 2026 | 1.47 | 1.57 | 1.37 | 1.40 | -12.50% | 1,622,836 |
| May 19, 2026 | 2.13 | 2.36 | 1.51 | 1.60 | -32.49% | 5,733,793 |
| May 18, 2026 | 2.08 | 2.57 | 1.89 | 2.37 | +20.92% | 30,288,787 |
| May 15, 2026 | 2.09 | 2.28 | 1.74 | 1.96 | +60.66% | 138,627,642 |
| May 14, 2026 | 1.34 | 1.34 | 1.19 | 1.22 | -8.96% | 511,382 |
| May 13, 2026 | 1.33 | 1.37 | 1.29 | 1.34 | +2.29% | 303,530 |
| May 12, 2026 | 1.23 | 1.34 | 1.16 | 1.31 | +6.50% | 1,156,527 |
| May 11, 2026 | 1.43 | 1.44 | 1.22 | 1.23 | -15.75% | 590,537 |
| May 8, 2026 | 1.57 | 1.57 | 1.46 | 1.46 | -7.01% | 361,198 |
| May 7, 2026 | 1.60 | 1.63 | 1.48 | 1.57 | -6.55% | 418,104 |
| May 6, 2026 | 1.74 | 1.74 | 1.65 | 1.68 | -1.18% | 266,896 |
| May 5, 2026 | 1.88 | 1.88 | 1.62 | 1.70 | -8.11% | 497,209 |
| May 4, 2026 | 1.82 | 1.95 | 1.73 | 1.85 | +1.65% | 716,428 |
| May 1, 2026 | 1.82 | 1.92 | 1.75 | 1.82 | +4.00% | 748,171 |
| Apr 30, 2026 | 1.66 | 1.81 | 1.64 | 1.75 | +3.55% | 1,012,315 |
| Apr 29, 2026 | 1.67 | 1.75 | 1.59 | 1.69 | -2.31% | 942,175 |
| Apr 28, 2026 | 1.65 | 1.84 | 1.59 | 1.73 | +15.33% | 4,723,792 |
| Apr 27, 2026 | 1.74 | 1.80 | 1.46 | 1.50 | -18.03% | 1,522,329 |
| Apr 24, 2026 | 1.99 | 2.19 | 1.70 | 1.83 | -63.83% | 11,945,765 |
| Apr 23, 2026 | 6.85 | 10.10 | 4.45 | 5.06 | +30.75% | 76,191,155 |
| Apr 22, 2026 | 4.21 | 4.21 | 3.80 | 3.87 | -8.29% | 39,639 |
| Apr 21, 2026 | 4.45 | 4.45 | 4.20 | 4.22 | -6.84% | 21,870 |
| Apr 20, 2026 | 4.67 | 4.72 | 4.41 | 4.53 | -1.52% | 33,154 |
| Apr 17, 2026 | 4.59 | 5.01 | 4.59 | 4.60 | -1.71% | 62,894 |
| Apr 16, 2026 | 4.59 | 4.68 | 4.46 | 4.68 | +0.65% | 26,181 |
| Apr 15, 2026 | 4.47 | 4.68 | 4.37 | 4.65 | +2.42% | 40,959 |
| Apr 14, 2026 | 4.00 | 4.82 | 3.95 | 4.54 | +14.65% | 124,780 |
| Apr 13, 2026 | 3.76 | 3.99 | 3.70 | 3.96 | +6.17% | 57,721 |
| Apr 10, 2026 | 3.73 | 3.98 | 3.56 | 3.73 | -1.84% | 39,227 |
| Apr 9, 2026 | 3.74 | 3.96 | 3.31 | 3.80 | +3.26% | 104,317 |
| Apr 8, 2026 | 4.28 | 4.47 | 3.68 | 3.68 | -17.49% | 84,828 |
| Apr 7, 2026 | 4.74 | 4.77 | 4.46 | 4.46 | -6.30% | 38,247 |
| Apr 6, 2026 | 4.99 | 4.99 | 4.75 | 4.76 | -8.46% | 49,056 |
| Apr 2, 2026 | 4.83 | 5.25 | 4.42 | 5.20 | -4.59% | 71,600 |
| Apr 1, 2026 | 4.41 | 5.52 | 4.10 | 5.45 | +24.63% | 228,180 |
| Mar 31, 2026 | 5.24 | 5.24 | 3.93 | 4.37 | -14.42% | 104,589 |
| Mar 30, 2026 | 5.70 | 5.70 | 5.07 | 5.11 | -13.39% | 49,095 |
| Mar 27, 2026 | 6.40 | 6.40 | 5.82 | 5.90 | -5.83% | 19,018 |
| Mar 26, 2026 | 6.39 | 6.54 | 6.12 | 6.26 | -0.90% | 10,470 |
| Mar 25, 2026 | 5.87 | 6.32 | 5.55 | 6.32 | +10.84% | 23,144 |
| Mar 24, 2026 | 6.04 | 6.04 | 5.66 | 5.70 | -5.62% | 6,857 |
| Mar 23, 2026 | 6.37 | 6.37 | 5.93 | 6.04 | -5.22% | 5,596 |
| Mar 20, 2026 | 5.90 | 6.91 | 5.85 | 6.38 | +4.13% | 22,599 |
| Mar 19, 2026 | 6.47 | 6.52 | 5.70 | 6.12 | -5.09% | 14,101 |
| Mar 18, 2026 | 6.61 | 6.61 | 6.11 | 6.45 | -0.66% | 13,074 |
| Mar 17, 2026 | 7.58 | 7.62 | 6.49 | 6.49 | -12.51% | 27,139 |
| Mar 16, 2026 | 6.83 | 7.55 | 6.81 | 7.42 | +8.18% | 40,025 |
| Mar 13, 2026 | 6.66 | 6.93 | 6.42 | 6.86 | +3.03% | 25,227 |
| Mar 12, 2026 | 6.24 | 6.74 | 6.16 | 6.66 | +7.94% | 40,173 |
| Mar 11, 2026 | 6.31 | 6.47 | 6.01 | 6.17 | +0.16% | 54,393 |
| Mar 10, 2026 | 5.58 | 6.31 | 5.16 | 6.16 | +9.59% | 27,778 |
| Mar 9, 2026 | 5.54 | 5.62 | 5.23 | 5.62 | +1.12% | 22,807 |
| Mar 6, 2026 | 5.80 | 5.90 | 5.42 | 5.56 | -6.13% | 23,164 |
| Mar 5, 2026 | 5.80 | 5.93 | 5.55 | 5.92 | +4.09% | 18,294 |
| Mar 4, 2026 | 5.66 | 5.87 | 5.31 | 5.69 | +1.05% | 21,289 |
| Mar 3, 2026 | 5.77 | 5.87 | 5.62 | 5.63 | -6.27% | 17,734 |
| Mar 2, 2026 | 6.16 | 6.25 | 5.85 | 6.01 | -7.29% | 23,557 |
| Feb 27, 2026 | 6.62 | 6.70 | 6.17 | 6.48 | -1.81% | 21,782 |
| Feb 26, 2026 | 6.65 | 6.65 | 6.21 | 6.60 | -6.47% | 43,593 |
| Feb 25, 2026 | 7.29 | 7.44 | 6.85 | 7.05 | -7.45% | 50,624 |
| Feb 24, 2026 | 7.39 | 8.00 | 7.02 | 7.62 | -0.01% | 70,347 |
| Feb 23, 2026 | 7.43 | 8.16 | 7.32 | 7.62 | +1.47% | 101,619 |
| Feb 20, 2026 | 8.16 | 8.28 | 7.51 | 7.51 | -12.10% | 113,010 |
| Feb 19, 2026 | 9.32 | 9.32 | 7.22 | 8.55 | -2.63% | 486,862 |
| Feb 18, 2026 | 11.01 | 11.47 | 7.78 | 8.78 | +36.56% | 13,770,642 |
| Feb 17, 2026 | 5.66 | 7.08 | 5.17 | 6.43 | +24.12% | 1,399,569 |
| Feb 13, 2026 | 5.27 | 5.47 | 5.17 | 5.18 | +0.13% | 7,560 |
| Feb 12, 2026 | 5.63 | 6.23 | 5.11 | 5.17 | -8.79% | 25,831 |
| Feb 11, 2026 | 5.96 | 6.15 | 5.67 | 5.67 | -7.77% | 10,434 |
| Feb 10, 2026 | 6.16 | 6.29 | 6.09 | 6.15 | -0.20% | 1,790 |
| Feb 9, 2026 | 6.16 | 6.34 | 6.05 | 6.16 | -0.12% | 3,947 |
| Feb 6, 2026 | 5.86 | 6.34 | 5.66 | 6.17 | +4.03% | 10,813 |
| Feb 5, 2026 | 6.45 | 6.45 | 5.82 | 5.93 | -9.57% | 11,275 |
| Feb 4, 2026 | 6.80 | 6.81 | 6.55 | 6.56 | -1.67% | 7,546 |
| Feb 3, 2026 | 7.08 | 7.16 | 6.56 | 6.67 | -7.87% | 14,666 |
| Feb 2, 2026 | 7.28 | 7.50 | 7.08 | 7.24 | -1.01% | 8,332 |
| Jan 30, 2026 | 7.24 | 7.43 | 7.01 | 7.31 | -0.40% | 7,318 |
| Jan 29, 2026 | 7.85 | 7.85 | 7.25 | 7.34 | -4.85% | 6,513 |
| Jan 28, 2026 | 7.78 | 7.85 | 7.55 | 7.72 | +0.20% | 13,971 |
| Jan 27, 2026 | 7.78 | 7.78 | 7.47 | 7.70 | +0.00% | 8,391 |
| Jan 26, 2026 | 8.24 | 8.26 | 7.62 | 7.70 | -7.41% | 12,485 |
| Jan 23, 2026 | 7.70 | 8.39 | 7.46 | 8.32 | +9.08% | 25,995 |
| Jan 22, 2026 | 7.57 | 7.85 | 7.32 | 7.62 | -1.97% | 20,361 |
| Jan 21, 2026 | 8.39 | 8.39 | 7.32 | 7.78 | -12.93% | 29,338 |
| Jan 20, 2026 | 7.00 | 9.39 | 6.93 | 8.93 | +24.06% | 145,272 |
| Jan 16, 2026 | 7.58 | 7.58 | 6.29 | 7.20 | -7.43% | 137,606 |
| Jan 15, 2026 | 7.70 | 8.01 | 7.24 | 7.78 | +7.85% | 828,000 |
| Jan 14, 2026 | 7.85 | 7.85 | 7.12 | 7.21 | -2.45% | 5,903 |
| Jan 13, 2026 | 7.47 | 7.55 | 7.36 | 7.39 | -1.03% | 2,418 |
| Jan 12, 2026 | 7.78 | 7.78 | 7.32 | 7.47 | -3.00% | 5,780 |
| Jan 9, 2026 | 7.70 | 8.01 | 7.70 | 7.70 | -1.96% | 3,351 |
| Jan 8, 2026 | 7.82 | 8.09 | 7.72 | 7.85 | +0.00% | 5,634 |
| Jan 7, 2026 | 7.89 | 8.35 | 7.70 | 7.85 | -0.97% | 14,816 |
| Jan 6, 2026 | 8.01 | 8.01 | 7.78 | 7.93 | +1.98% | 2,290 |
| Jan 5, 2026 | 7.70 | 8.09 | 7.70 | 7.78 | -0.98% | 3,066 |
| Jan 2, 2026 | 7.38 | 7.85 | 7.37 | 7.85 | +5.19% | 2,670 |
| Dec 31, 2025 | 7.25 | 7.71 | 7.13 | 7.47 | +0.30% | 9,392 |
| Dec 30, 2025 | 7.08 | 7.53 | 7.08 | 7.44 | +0.29% | 5,736 |
| Dec 29, 2025 | 7.70 | 7.78 | 7.24 | 7.42 | -4.55% | 5,855 |
| Dec 26, 2025 | 7.78 | 8.01 | 7.66 | 7.78 | -2.88% | 6,941 |
| Dec 24, 2025 | 7.93 | 8.09 | 7.78 | 8.01 | +0.00% | 1,855 |
| Dec 23, 2025 | 9.09 | 9.09 | 7.62 | 8.01 | -11.11% | 17,793 |
| Dec 22, 2025 | 7.70 | 9.86 | 7.55 | 9.01 | +18.93% | 127,552 |
| Dec 19, 2025 | 7.62 | 7.62 | 7.39 | 7.58 | -0.17% | 6,312 |
| Dec 18, 2025 | 7.70 | 7.83 | 7.47 | 7.59 | -1.94% | 3,969 |
| Dec 17, 2025 | 8.16 | 8.16 | 7.66 | 7.74 | -1.47% | 3,561 |
| Dec 16, 2025 | 7.86 | 8.17 | 7.70 | 7.85 | +0.00% | 6,885 |
| Dec 15, 2025 | 8.16 | 8.24 | 7.78 | 7.85 | -7.27% | 7,670 |
| Dec 12, 2025 | 8.70 | 8.70 | 8.32 | 8.47 | -3.51% | 7,565 |
| Dec 11, 2025 | 8.86 | 8.93 | 8.62 | 8.78 | -2.56% | 2,748 |
| Dec 10, 2025 | 8.62 | 9.62 | 8.55 | 9.01 | +2.63% | 25,835 |
| Dec 9, 2025 | 8.50 | 8.78 | 8.47 | 8.78 | +0.88% | 6,459 |
| Dec 8, 2025 | 8.70 | 8.70 | 8.47 | 8.70 | +0.00% | 2,471 |
| Dec 5, 2025 | 8.78 | 8.78 | 8.47 | 8.70 | -1.74% | 6,062 |
| Dec 4, 2025 | 8.55 | 8.86 | 8.39 | 8.86 | +0.88% | 6,363 |
| Dec 3, 2025 | 7.62 | 8.84 | 7.42 | 8.78 | +15.64% | 6,974 |
| Dec 2, 2025 | 8.55 | 8.55 | 7.39 | 7.59 | -13.53% | 16,279 |
| Dec 1, 2025 | 7.47 | 9.09 | 7.47 | 8.78 | +17.53% | 34,213 |
| Nov 28, 2025 | 7.16 | 7.62 | 7.16 | 7.47 | +0.30% | 5,202 |
| Nov 26, 2025 | 7.24 | 7.45 | 7.16 | 7.45 | +1.91% | 4,266 |
| Nov 25, 2025 | 6.93 | 7.31 | 6.93 | 7.31 | +5.42% | 2,012 |
| Nov 24, 2025 | 6.83 | 7.11 | 6.71 | 6.93 | +1.16% | 4,436 |
| Nov 21, 2025 | 7.35 | 7.35 | 6.47 | 6.85 | -4.51% | 17,998 |
| Nov 20, 2025 | 8.32 | 8.48 | 7.16 | 7.18 | -12.91% | 18,007 |
| Nov 19, 2025 | 8.24 | 8.47 | 8.05 | 8.24 | +0.00% | 10,264 |
| Nov 18, 2025 | 8.39 | 8.55 | 8.09 | 8.24 | -5.31% | 4,968 |
| Nov 17, 2025 | 9.16 | 9.24 | 8.70 | 8.70 | -3.42% | 4,418 |
| Nov 14, 2025 | 9.01 | 9.39 | 8.93 | 9.01 | -2.50% | 4,673 |
| Nov 13, 2025 | 9.24 | 9.63 | 9.20 | 9.24 | -0.83% | 5,997 |
| Nov 12, 2025 | 8.93 | 9.39 | 8.86 | 9.32 | +2.54% | 5,701 |
| Nov 11, 2025 | 9.63 | 9.63 | 8.93 | 9.09 | -4.07% | 5,905 |
| Nov 10, 2025 | 9.01 | 9.86 | 8.70 | 9.47 | +6.96% | 11,325 |
Daily open, high, low, close and volume for Auddia Inc. Common Stock (AUUD). Showing 248 trading days. Unadjusted prices.