Auddia Inc. AUUD
NASDAQ · United States · Technology Services
$1.23+0.05 (+4.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.23 | +4.23% | $1.21 | $1.25 | $1.17 | 157.28K |
| 2026-09-30 | $1.18 | -1.67% | $1.16 | $1.21 | $1.15 | 182.40K |
| 2026-09-29 | $1.20 | -0.83% | $1.20 | $1.26 | $1.19 | 261.10K |
| 2026-09-28 | $1.21 | +6.14% | $1.11 | $1.26 | $1.11 | 252.10K |
| 2026-09-25 | $1.14 | -10.94% | $1.21 | $1.25 | $1.12 | 306.80K |
| 2026-09-24 | $1.28 | -2.29% | $1.10 | $1.29 | $1.05 | 1.70M |
| 2026-09-23 | $1.31 | -1.50% | $1.40 | $1.75 | $1.20 | 7.70M |
| 2026-09-22 | $1.33 | -1.48% | $1.34 | $1.52 | $1.27 | 1.80M |
| 2026-09-21 | $1.35 | +29.81% | $1.05 | $1.49 | $1.04 | 7.22M |
| 2026-09-18 | $1.04 | 0.00% | $1.05 | $1.06 | $1.02 | 279.60K |
| 2026-09-17 | $1.04 | +4.00% | $1.00 | $1.06 | $0.97 | 345.40K |
| 2026-09-16 | $1.00 | 0.00% | $0.99 | $1.00 | $0.96 | 137.60K |
| 2026-09-15 | $1.00 | -1.96% | $1.01 | $1.01 | $0.98 | 117.90K |
| 2026-09-14 | $1.02 | +3.87% | $0.97 | $1.03 | $0.94 | 412.60K |
| 2026-09-11 | $0.98 | +0.20% | $0.97 | $0.98 | $0.96 | 1.03M |
| 2026-09-10 | $0.98 | -1.01% | $0.99 | $1.00 | $0.98 | 63.10K |
| 2026-09-09 | $0.99 | -1.00% | $0.98 | $1.00 | $0.96 | 61.90K |
| 2026-09-08 | $1.00 | 0.00% | $1.00 | $1.01 | $0.99 | 114.50K |
| 2026-09-04 | $1.00 | 0.00% | $1.01 | $1.02 | $1.00 | 114.70K |
| 2026-09-03 | $1.00 | -2.91% | $1.04 | $1.06 | $1.00 | 367.60K |
| 2026-09-02 | $1.03 | +3.10% | $0.96 | $1.07 | $0.96 | 792.30K |
| 2026-09-01 | $1.00 | +1.22% | $0.96 | $1.08 | $0.89 | 18.92M |
| 2026-08-31 | $0.99 | +2.17% | $0.98 | $0.99 | $0.97 | 84.80K |
| 2026-08-28 | $0.97 | -3.40% | $1.01 | $1.01 | $0.96 | 101.70K |
| 2026-08-27 | $1.00 | 0.00% | $1.01 | $1.02 | $0.99 | 108.00K |
| 2026-08-26 | $1.00 | +3.09% | $0.97 | $1.02 | $0.96 | 265.10K |
| 2026-08-25 | $0.97 | -3.96% | $1.00 | $1.01 | $0.96 | 278.60K |
| 2026-08-24 | $1.01 | -0.98% | $1.00 | $1.02 | $0.98 | 287.20K |
| 2026-08-21 | $1.02 | +0.99% | $1.04 | $1.04 | $1.01 | 154.80K |
| 2026-08-20 | $1.01 | -1.94% | $0.98 | $1.05 | $0.98 | 335.10K |
| 2026-08-19 | $1.03 | -5.50% | $1.03 | $1.06 | $0.98 | 600.40K |
| 2026-08-18 | $1.09 | +12.37% | $1.02 | $1.12 | $0.99 | 5.50M |
| 2026-08-17 | $0.97 | -4.90% | $0.98 | $1.02 | $0.92 | 11.72M |
| 2026-08-14 | $1.02 | 0.00% | $1.00 | $1.04 | $0.93 | 456.30K |
| 2026-08-13 | $1.02 | -8.11% | $1.04 | $1.09 | $1.02 | 461.10K |
| 2026-08-12 | $1.11 | -11.20% | $1.10 | $1.23 | $1.10 | 814.00K |
| 2026-08-11 | $1.25 | -5.30% | $1.32 | $1.33 | $1.22 | 2.80M |
| 2026-08-10 | $1.32 | +60.58% | $1.43 | $1.54 | $1.07 | 136.63M |
| 2026-08-07 | $0.82 | -13.47% | $1.02 | $1.02 | $0.82 | 388.00K |
| 2026-08-06 | $0.95 | -7.77% | $1.03 | $1.04 | $0.95 | 154.80K |
| 2026-08-05 | $1.03 | -1.90% | $1.04 | $1.07 | $1.02 | 77.10K |
| 2026-08-04 | $1.05 | +2.94% | $1.02 | $1.09 | $1.02 | 102.60K |
| 2026-08-03 | $1.02 | 0.00% | $1.02 | $1.05 | $1.02 | 54.30K |
| 2026-07-31 | $1.02 | -2.86% | $1.05 | $1.07 | $1.02 | 96.30K |
| 2026-07-30 | $1.05 | -0.94% | $1.05 | $1.11 | $1.05 | 121.20K |
| 2026-07-29 | $1.06 | -1.85% | $1.05 | $1.10 | $1.05 | 103.80K |
| 2026-07-28 | $1.08 | +0.93% | $1.07 | $1.09 | $1.05 | 153.60K |
| 2026-07-27 | $1.07 | 0.00% | $1.07 | $1.08 | $1.06 | 277.50K |
| 2026-07-24 | $1.07 | +0.94% | $1.06 | $1.11 | $1.06 | 153.90K |
| 2026-07-23 | $1.06 | -7.02% | $1.10 | $1.13 | $1.04 | 622.10K |
| 2026-07-22 | $1.14 | -6.56% | $1.22 | $1.22 | $1.11 | 270.40K |
| 2026-07-21 | $1.22 | +0.83% | $1.21 | $1.24 | $1.19 | 125.70K |
| 2026-07-20 | $1.21 | -3.20% | $1.25 | $1.27 | $1.20 | 180.80K |
| 2026-07-17 | $1.25 | -7.41% | $1.33 | $1.38 | $1.25 | 449.80K |
| 2026-07-16 | $1.35 | -1.46% | $1.35 | $1.40 | $1.30 | 146.70K |
| 2026-07-15 | $1.37 | +6.20% | $1.28 | $1.38 | $1.26 | 172.40K |
| 2026-07-14 | $1.29 | 0.00% | $1.27 | $1.30 | $1.25 | 106.10K |
| 2026-07-13 | $1.29 | -2.27% | $1.32 | $1.32 | $1.25 | 158.20K |
| 2026-07-10 | $1.32 | -2.94% | $1.33 | $1.35 | $1.31 | 89.80K |
| 2026-07-09 | $1.36 | +3.82% | $1.31 | $1.36 | $1.29 | 115.10K |
| 2026-07-08 | $1.31 | +5.65% | $1.26 | $1.35 | $1.18 | 604.30K |
| 2026-07-07 | $1.24 | -13.29% | $1.39 | $1.42 | $1.22 | 485.90K |
| 2026-07-06 | $1.43 | +2.14% | $1.39 | $1.47 | $1.36 | 296.40K |
| 2026-07-02 | $1.40 | +2.94% | $1.36 | $1.43 | $1.34 | 330.50K |
| 2026-07-01 | $1.36 | +0.74% | $1.33 | $1.37 | $1.31 | 367.50K |
| 2026-06-30 | $1.35 | +7.14% | $1.28 | $1.40 | $1.25 | 478.50K |
| 2026-06-29 | $1.26 | -0.79% | $1.30 | $1.30 | $1.22 | 199.70K |
| 2026-06-26 | $1.27 | +0.79% | $1.25 | $1.30 | $1.22 | 194.00K |
| 2026-06-25 | $1.26 | -2.33% | $1.30 | $1.30 | $1.25 | 181.40K |
| 2026-06-24 | $1.29 | -1.53% | $1.29 | $1.31 | $1.26 | 270.30K |
| 2026-06-23 | $1.31 | -5.07% | $1.36 | $1.36 | $1.29 | 249.80K |
| 2026-06-22 | $1.38 | 0.00% | $1.38 | $1.44 | $1.36 | 881.30K |
| 2026-06-18 | $1.38 | +2.99% | $1.32 | $1.40 | $1.31 | 281.90K |
| 2026-06-17 | $1.34 | -2.90% | $1.36 | $1.39 | $1.33 | 312.10K |
| 2026-06-16 | $1.38 | 0.00% | $1.34 | $1.39 | $1.33 | 219.10K |
| 2026-06-15 | $1.38 | +4.55% | $1.31 | $1.42 | $1.31 | 381.10K |
| 2026-06-12 | $1.32 | -3.65% | $1.33 | $1.35 | $1.28 | 361.40K |
| 2026-06-11 | $1.37 | +6.20% | $1.29 | $1.43 | $1.27 | 818.10K |
| 2026-06-10 | $1.29 | -0.77% | $1.29 | $1.36 | $1.25 | 386.00K |
| 2026-06-09 | $1.30 | +0.78% | $1.27 | $1.32 | $1.20 | 517.30K |
| 2026-06-08 | $1.29 | -1.53% | $1.26 | $1.34 | $1.26 | 391.40K |
| 2026-06-05 | $1.31 | -11.49% | $1.48 | $1.49 | $1.27 | 1.28M |
| 2026-06-04 | $1.48 | +8.03% | $1.39 | $1.80 | $1.38 | 17.92M |
| 2026-06-03 | $1.37 | +4.58% | $1.31 | $1.39 | $1.23 | 750.50K |
| 2026-06-02 | $1.31 | -6.43% | $1.40 | $1.40 | $1.30 | 451.40K |
| 2026-06-01 | $1.40 | -0.71% | $1.40 | $1.46 | $1.37 | 623.00K |
| 2026-05-29 | $1.41 | +2.92% | $1.36 | $1.42 | $1.32 | 479.20K |
| 2026-05-28 | $1.37 | -2.14% | $1.38 | $1.41 | $1.33 | 755.10K |
| 2026-05-27 | $1.40 | -8.50% | $1.49 | $1.49 | $1.38 | 638.60K |
| 2026-05-26 | $1.53 | +2.68% | $1.50 | $1.60 | $1.48 | 548.30K |